GuoChuang Software Company Ltd (300520) Exchange: SHE
Data as of July 17, 2025
$23.79 ($-0.39) -1.61%
GuoChuang Software Company Ltd - Daily Information
Click for more stock information on GuoChuang Software Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.06 |
| Previous Close | $23.79 |
| High | $24.20 |
| Low | $23.76 |
| Adjusted Open | $24.06 |
| Previous Adjusted Close | $23.79 |
| Adjusted High | $24.20 |
| Adjusted Low | $23.76 |
Invest in GuoChuang Software Company Ltd (300520)
Historical Stock Data for GuoChuang Software Company Ltd (300520)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $24.06 | $24.20 | $23.76 | $23.79 | $23.79 | 7,145,800 |
| 2025-07-08 | $23.64 | $24.21 | $23.50 | $24.18 | $24.18 | 8,919,360 |
| 2025-07-07 | $23.59 | $23.74 | $23.49 | $23.60 | $23.60 | 4,977,100 |
| 2025-07-04 | $23.99 | $24.18 | $23.55 | $23.62 | $23.62 | 6,895,100 |
| 2025-07-03 | $24.00 | $24.25 | $23.88 | $23.99 | $23.99 | 6,078,200 |
| 2025-07-02 | $24.50 | $24.50 | $23.70 | $23.90 | $23.90 | 9,323,000 |
| 2025-07-01 | $24.70 | $24.80 | $24.12 | $24.54 | $24.54 | 9,750,420 |
| 2025-06-30 | $24.50 | $24.86 | $24.45 | $24.80 | $24.80 | 9,712,380 |
| 2025-06-27 | $24.68 | $25.13 | $24.43 | $24.47 | $24.47 | 11,775,830 |
| 2025-06-26 | $24.51 | $24.97 | $24.37 | $24.53 | $24.53 | 14,965,970 |
| 2025-06-25 | $24.12 | $24.56 | $24.00 | $24.50 | $24.50 | 12,660,600 |
| 2025-06-24 | $23.41 | $24.28 | $23.34 | $24.18 | $24.18 | 13,661,100 |
| 2025-06-23 | $22.45 | $23.33 | $22.34 | $23.32 | $23.32 | 8,686,200 |
| 2025-06-20 | $23.06 | $23.16 | $22.53 | $22.70 | $22.70 | 9,286,700 |
| 2025-06-19 | $24.23 | $24.30 | $23.14 | $23.16 | $23.16 | 16,318,130 |
| 2025-06-18 | $24.21 | $24.80 | $24.10 | $24.35 | $24.35 | 12,851,700 |
| 2025-06-17 | $24.58 | $24.98 | $24.41 | $24.50 | $24.50 | 15,497,200 |
| 2025-06-13 | $24.84 | $25.12 | $24.06 | $24.10 | $24.10 | 28,527,300 |
| 2025-06-12 | $25.01 | $26.40 | $25.01 | $25.54 | $25.54 | 42,924,360 |
| 2025-06-11 | $24.00 | $24.22 | $23.90 | $24.00 | $24.00 | 7,369,300 |
| 2025-06-10 | $24.60 | $24.60 | $23.45 | $24.06 | $24.06 | 16,123,700 |
| 2025-06-09 | $24.50 | $24.87 | $24.38 | $24.68 | $24.68 | 11,788,230 |
| 2025-06-06 | $25.40 | $25.63 | $24.55 | $24.66 | $24.66 | 16,783,300 |
| 2025-06-05 | $24.89 | $25.49 | $24.71 | $25.48 | $25.48 | 18,624,310 |
| 2025-06-04 | $25.20 | $25.29 | $24.65 | $25.00 | $25.00 | 17,439,370 |
| 2025-06-03 | $24.34 | $25.64 | $24.19 | $25.25 | $25.25 | 23,230,620 |
| 2025-05-30 | $23.78 | $24.86 | $23.68 | $24.56 | $24.56 | 26,034,620 |
| 2025-05-29 | $23.51 | $24.08 | $23.51 | $23.82 | $23.82 | 16,285,100 |
| 2025-05-28 | $23.81 | $23.96 | $23.45 | $23.57 | $23.57 | 15,324,200 |
| 2025-05-27 | $22.73 | $24.18 | $22.57 | $23.96 | $23.96 | 29,350,510 |
| 2025-05-26 | $23.01 | $23.18 | $22.50 | $22.82 | $22.82 | 21,866,820 |
| 2025-05-23 | $23.46 | $24.65 | $23.07 | $23.32 | $23.32 | 40,659,660 |
| 2025-05-22 | $22.44 | $22.79 | $22.25 | $22.26 | $22.26 | 6,067,700 |
| 2025-05-21 | $22.80 | $22.94 | $22.50 | $22.60 | $22.60 | 6,585,130 |
| 2025-05-20 | $23.10 | $23.10 | $22.51 | $22.88 | $22.88 | 9,854,140 |
| 2025-05-19 | $22.27 | $23.15 | $22.21 | $22.91 | $22.91 | 14,537,390 |
| 2025-05-16 | $22.11 | $22.50 | $22.00 | $22.24 | $22.24 | 5,298,700 |
| 2025-05-15 | $22.71 | $22.78 | $22.15 | $22.21 | $22.21 | 7,770,000 |
| 2025-05-14 | $22.89 | $23.06 | $22.57 | $22.82 | $22.82 | 8,377,200 |
| 2025-05-13 | $23.19 | $23.41 | $22.75 | $22.87 | $22.87 | 10,332,240 |
| 2025-05-12 | $22.53 | $23.07 | $22.50 | $22.91 | $22.91 | 11,322,100 |
| 2025-05-09 | $23.48 | $23.69 | $22.22 | $22.42 | $22.42 | 15,862,400 |
| 2025-05-08 | $22.20 | $22.98 | $22.16 | $22.78 | $22.78 | 12,141,100 |
| 2025-05-07 | $22.67 | $22.78 | $22.01 | $22.26 | $22.26 | 11,804,610 |
| 2025-05-06 | $21.47 | $22.39 | $21.45 | $22.31 | $22.31 | 11,495,200 |
| 2025-04-30 | $20.92 | $21.45 | $20.80 | $21.28 | $21.28 | 8,398,350 |
| 2025-04-29 | $20.20 | $20.82 | $19.94 | $20.68 | $20.68 | 8,536,130 |
| 2025-04-28 | $21.00 | $21.35 | $20.79 | $20.86 | $20.86 | 5,963,100 |
| 2025-04-25 | $21.04 | $21.39 | $20.85 | $21.06 | $21.06 | 7,524,400 |
| 2025-04-24 | $21.79 | $21.84 | $20.84 | $21.01 | $21.01 | 8,973,600 |
| 2025-04-23 | $21.51 | $21.98 | $21.51 | $21.78 | $21.78 | 10,135,730 |
| 2025-04-22 | $21.40 | $21.70 | $21.11 | $21.46 | $21.46 | 9,919,900 |
| 2025-04-21 | $21.39 | $22.10 | $21.35 | $22.05 | $22.05 | 7,745,600 |
| 2025-04-18 | $21.40 | $21.69 | $21.29 | $21.50 | $21.50 | 6,073,290 |
| 2025-04-17 | $21.46 | $21.97 | $21.40 | $21.50 | $21.50 | 8,094,800 |
| 2025-04-16 | $21.80 | $21.97 | $21.08 | $21.66 | $21.66 | 9,418,400 |
| 2025-04-15 | $22.10 | $22.19 | $21.74 | $22.01 | $22.01 | 7,142,680 |
| 2025-04-14 | $22.30 | $22.64 | $21.94 | $22.11 | $22.11 | 11,235,200 |
| 2025-04-11 | $21.46 | $22.27 | $21.36 | $21.94 | $21.94 | 10,940,740 |
| 2025-04-10 | $21.87 | $22.28 | $21.61 | $21.74 | $21.74 | 15,448,910 |
| 2025-04-09 | $19.68 | $21.29 | $18.31 | $21.09 | $21.09 | 21,319,950 |
| 2025-04-08 | $19.80 | $20.93 | $19.45 | $20.06 | $20.06 | 18,636,920 |
| 2025-04-07 | $22.56 | $22.95 | $19.41 | $19.41 | $19.41 | 23,038,060 |
| 2025-04-03 | $24.24 | $24.89 | $24.12 | $24.26 | $24.26 | 7,491,500 |
| 2025-04-02 | $24.40 | $25.00 | $24.36 | $24.60 | $24.60 | 7,542,860 |
| 2025-04-01 | $24.92 | $25.20 | $24.59 | $24.64 | $24.64 | 10,111,400 |
| 2025-03-31 | $24.85 | $24.95 | $23.86 | $24.67 | $24.67 | 12,857,940 |
| 2025-03-28 | $25.50 | $25.90 | $25.00 | $25.03 | $25.03 | 10,737,900 |
| 2025-03-27 | $25.42 | $25.90 | $24.80 | $25.50 | $25.50 | 12,387,660 |
| 2025-03-26 | $25.56 | $25.98 | $25.48 | $25.67 | $25.67 | 12,422,950 |
| 2025-03-25 | $25.83 | $26.07 | $25.30 | $25.47 | $25.47 | 13,095,930 |
| 2025-03-24 | $26.54 | $26.80 | $25.00 | $25.96 | $25.96 | 20,808,810 |
| 2025-03-21 | $28.17 | $28.36 | $26.69 | $26.75 | $26.75 | 26,977,230 |
| 2025-03-20 | $28.80 | $29.28 | $28.29 | $28.32 | $28.32 | 26,333,670 |
| 2025-03-19 | $30.21 | $30.60 | $28.61 | $28.95 | $28.95 | 47,787,950 |
| 2025-03-18 | $30.49 | $32.00 | $30.14 | $31.16 | $31.16 | 61,506,200 |
| 2025-03-17 | $30.37 | $32.48 | $30.37 | $30.46 | $30.46 | 69,303,210 |
| 2025-03-14 | $29.50 | $29.77 | $27.56 | $28.78 | $28.78 | 42,266,370 |
| 2025-03-13 | $28.74 | $29.89 | $28.31 | $29.12 | $29.12 | 60,927,930 |
| 2025-03-12 | $26.72 | $29.00 | $26.58 | $28.10 | $28.10 | 38,538,900 |
| 2025-03-11 | $26.40 | $26.92 | $26.19 | $26.64 | $26.64 | 13,462,690 |
| 2025-03-10 | $27.50 | $27.52 | $26.59 | $27.05 | $27.05 | 16,619,350 |
| 2025-03-07 | $28.01 | $28.26 | $27.10 | $27.43 | $27.43 | 27,133,020 |
| 2025-03-06 | $28.00 | $28.49 | $27.46 | $28.38 | $28.38 | 40,557,120 |
| 2025-03-05 | $26.99 | $28.63 | $26.77 | $28.00 | $28.00 | 44,673,290 |
| 2025-03-04 | $25.55 | $27.26 | $25.31 | $26.57 | $26.57 | 20,832,770 |
| 2025-03-03 | $25.15 | $25.95 | $24.56 | $25.55 | $25.55 | 18,159,820 |
| 2025-02-28 | $26.53 | $26.74 | $24.80 | $24.84 | $24.84 | 23,242,590 |
| 2025-02-27 | $27.70 | $28.06 | $26.27 | $26.88 | $26.88 | 23,162,710 |
| 2025-02-26 | $27.65 | $27.90 | $27.10 | $27.66 | $27.66 | 20,178,750 |
| 2025-02-25 | $26.70 | $28.32 | $26.52 | $27.63 | $27.63 | 29,144,900 |
| 2025-02-24 | $27.98 | $28.18 | $26.95 | $27.41 | $27.41 | 28,011,070 |
| 2025-02-20 | $27.21 | $27.28 | $26.33 | $26.65 | $26.65 | 23,787,560 |
| 2025-02-19 | $25.61 | $26.33 | $25.51 | $26.23 | $26.23 | 17,812,260 |
| 2025-02-18 | $27.09 | $27.49 | $25.50 | $25.73 | $25.73 | 26,737,310 |
| 2025-02-17 | $27.22 | $28.05 | $26.80 | $27.33 | $27.33 | 35,740,400 |
| 2025-02-14 | $25.59 | $27.56 | $25.09 | $26.93 | $26.93 | 40,170,400 |
| 2025-02-13 | $26.12 | $26.30 | $25.30 | $25.61 | $25.61 | 22,933,860 |
| 2025-02-12 | $25.33 | $25.99 | $25.32 | $25.69 | $25.69 | 19,138,520 |
| 2025-02-11 | $26.17 | $26.20 | $25.41 | $25.62 | $25.62 | 18,818,560 |
| 2025-02-10 | $25.11 | $26.19 | $25.11 | $26.19 | $26.19 | 29,150,990 |
| 2025-02-07 | $25.10 | $25.79 | $24.62 | $25.26 | $25.26 | 34,154,750 |
| 2025-02-06 | $24.60 | $25.88 | $24.30 | $25.71 | $25.71 | 28,950,470 |
| 2025-02-05 | $24.50 | $25.19 | $24.24 | $24.93 | $24.93 | 24,285,150 |
| 2025-01-27 | $24.83 | $25.20 | $24.03 | $24.10 | $24.10 | 19,436,990 |
| 2025-01-24 | $22.80 | $24.30 | $22.72 | $24.18 | $24.18 | 24,667,000 |
| 2025-01-23 | $23.16 | $23.95 | $22.87 | $22.91 | $22.91 | 21,174,240 |
| 2025-01-22 | $22.10 | $23.56 | $22.05 | $23.10 | $23.10 | 24,905,080 |
| 2025-01-21 | $22.51 | $22.73 | $21.92 | $22.32 | $22.32 | 18,927,900 |
| 2025-01-20 | $21.96 | $22.16 | $21.58 | $21.71 | $21.71 | 11,003,120 |
| 2025-01-17 | $22.05 | $22.29 | $21.55 | $21.80 | $21.80 | 12,876,470 |
| 2025-01-16 | $22.18 | $22.66 | $21.78 | $22.10 | $22.10 | 20,116,700 |
| 2025-01-15 | $21.80 | $22.12 | $21.54 | $21.74 | $21.74 | 14,887,200 |
| 2025-01-14 | $20.53 | $21.76 | $20.37 | $21.75 | $21.75 | 17,620,800 |
| 2025-01-13 | $20.10 | $20.65 | $19.58 | $20.37 | $20.37 | 10,395,910 |
| 2025-01-09 | $20.86 | $21.67 | $20.76 | $21.38 | $21.38 | 14,234,900 |
| 2025-01-08 | $21.33 | $21.57 | $20.35 | $21.27 | $21.27 | 16,446,300 |
| 2025-01-07 | $20.62 | $21.28 | $20.52 | $21.26 | $21.26 | 14,507,680 |
| 2025-01-06 | $20.74 | $20.80 | $20.00 | $20.28 | $20.28 | 12,135,850 |
| 2025-01-03 | $22.38 | $22.50 | $20.68 | $20.74 | $20.74 | 14,952,800 |
| 2025-01-02 | $22.98 | $22.99 | $21.82 | $22.19 | $22.19 | 14,548,800 |
| 2024-12-31 | $24.04 | $24.30 | $22.85 | $22.88 | $22.88 | 18,297,480 |
| 2024-12-30 | $24.85 | $24.90 | $23.96 | $24.05 | $24.05 | 17,365,650 |
| 2024-12-27 | $24.90 | $25.67 | $24.85 | $24.95 | $24.95 | 18,025,480 |
| 2024-12-26 | $24.85 | $25.09 | $24.55 | $24.80 | $24.80 | 15,867,080 |
| 2024-12-25 | $25.67 | $25.96 | $24.19 | $24.65 | $24.65 | 26,688,750 |
| 2024-12-24 | $27.68 | $28.00 | $25.16 | $26.16 | $26.16 | 34,950,450 |
| 2024-12-23 | $28.15 | $28.95 | $27.91 | $27.99 | $27.99 | 28,295,060 |
| 2024-12-20 | $27.50 | $28.71 | $27.50 | $28.05 | $28.05 | 28,152,820 |
| 2024-12-19 | $27.38 | $29.13 | $27.30 | $28.38 | $28.38 | 32,268,440 |
| 2024-12-18 | $28.33 | $28.89 | $27.87 | $28.34 | $28.34 | 41,192,950 |
| 2024-12-17 | $27.23 | $27.87 | $26.88 | $26.98 | $26.98 | 23,151,180 |
| 2024-12-16 | $27.55 | $27.96 | $26.68 | $26.93 | $26.93 | 24,693,860 |
| 2024-12-13 | $28.90 | $29.14 | $27.58 | $27.61 | $27.61 | 48,117,460 |
| 2024-12-12 | $29.29 | $31.49 | $28.90 | $29.98 | $29.98 | 57,122,280 |
| 2024-12-11 | $32.00 | $34.94 | $29.75 | $30.13 | $30.13 | 78,535,750 |
| 2024-12-10 | $30.03 | $30.95 | $28.49 | $29.12 | $29.12 | 50,963,540 |
| 2024-12-09 | $29.01 | $29.90 | $28.00 | $28.82 | $28.82 | 43,411,440 |
| 2024-12-06 | $27.52 | $28.94 | $27.25 | $28.50 | $28.50 | 43,524,960 |
| 2024-12-05 | $27.01 | $28.54 | $27.01 | $27.37 | $27.37 | 37,786,680 |
| 2024-12-04 | $27.35 | $28.38 | $26.88 | $27.62 | $27.62 | 50,900,410 |
| 2024-12-03 | $26.44 | $32.00 | $25.75 | $28.40 | $28.40 | 83,546,090 |
| 2024-12-02 | $25.40 | $28.00 | $24.92 | $26.74 | $26.74 | 50,533,530 |
| 2024-11-29 | $24.69 | $26.18 | $23.89 | $25.71 | $25.71 | 42,014,140 |
| 2024-11-28 | $25.00 | $25.95 | $24.78 | $25.05 | $25.05 | 37,753,900 |
| 2024-11-27 | $23.35 | $24.79 | $22.65 | $24.75 | $24.75 | 39,607,910 |
| 2024-11-26 | $27.36 | $27.95 | $24.65 | $24.88 | $24.88 | 53,561,030 |
| 2024-11-25 | $24.88 | $27.06 | $23.45 | $25.79 | $25.79 | 56,397,330 |
| 2024-11-22 | $23.87 | $25.83 | $23.87 | $24.12 | $24.12 | 47,578,270 |
| 2024-11-21 | $23.99 | $24.74 | $23.61 | $24.03 | $24.03 | 29,340,580 |
| 2024-11-20 | $22.85 | $25.00 | $22.69 | $24.59 | $24.59 | 44,021,760 |
| 2024-11-19 | $21.80 | $22.61 | $21.32 | $22.54 | $22.54 | 22,682,600 |
| 2024-11-18 | $23.77 | $23.98 | $21.08 | $21.63 | $21.63 | 34,929,330 |
| 2024-11-15 | $25.00 | $26.13 | $23.69 | $24.00 | $24.00 | 49,871,230 |
| 2024-11-14 | $25.01 | $28.92 | $25.01 | $25.99 | $25.99 | 70,088,530 |
| 2024-11-13 | $24.55 | $25.25 | $23.98 | $24.69 | $24.69 | 22,414,830 |
| 2024-11-12 | $27.23 | $27.45 | $24.60 | $25.10 | $25.10 | 42,680,590 |
| 2024-11-11 | $26.60 | $27.65 | $25.29 | $26.99 | $26.99 | 52,918,010 |
| 2024-11-08 | $24.98 | $26.78 | $24.76 | $26.34 | $26.34 | 55,950,010 |
| 2024-11-07 | $24.52 | $25.70 | $24.22 | $24.79 | $24.79 | 32,282,760 |
| 2024-11-06 | $25.00 | $25.95 | $24.00 | $24.74 | $24.74 | 44,690,750 |
| 2024-11-05 | $24.69 | $26.36 | $24.31 | $25.41 | $25.41 | 57,268,040 |
| 2024-11-04 | $22.45 | $25.30 | $22.45 | $24.82 | $24.82 | 45,985,470 |
| 2024-11-01 | $24.72 | $26.19 | $23.62 | $23.65 | $23.65 | 54,861,870 |
| 2024-10-31 | $24.20 | $27.12 | $23.58 | $24.80 | $24.80 | 76,365,340 |
| 2024-10-30 | $23.65 | $27.60 | $22.22 | $25.49 | $25.49 | 99,470,810 |
| 2024-10-29 | $20.00 | $23.87 | $19.83 | $23.87 | $23.87 | 47,837,150 |
| 2024-10-28 | $19.51 | $20.03 | $19.35 | $19.89 | $19.89 | 27,518,630 |
| 2024-10-25 | $20.13 | $21.11 | $20.10 | $20.36 | $20.36 | 38,323,040 |
| 2024-10-24 | $19.76 | $22.88 | $19.76 | $20.79 | $20.79 | 56,364,630 |
| 2024-10-23 | $19.47 | $19.99 | $19.20 | $19.32 | $19.32 | 17,721,990 |
| 2024-10-22 | $20.01 | $20.14 | $19.22 | $19.46 | $19.46 | 23,102,620 |
| 2024-10-21 | $20.04 | $20.96 | $19.62 | $20.25 | $20.25 | 36,722,070 |
| 2024-10-18 | $18.05 | $20.99 | $17.91 | $20.03 | $20.03 | 39,823,730 |
| 2024-10-17 | $18.34 | $18.77 | $18.11 | $18.25 | $18.25 | 17,633,210 |
| 2024-10-16 | $17.47 | $18.20 | $17.36 | $17.99 | $17.99 | 11,040,030 |
| 2024-10-15 | $18.17 | $18.87 | $17.90 | $17.90 | $17.90 | 17,194,880 |
| 2024-10-14 | $17.55 | $18.35 | $17.18 | $18.35 | $18.35 | 16,464,370 |
| 2024-10-11 | $18.40 | $18.77 | $17.10 | $17.37 | $17.37 | 18,824,040 |
| 2024-10-10 | $20.00 | $20.01 | $18.53 | $18.58 | $18.58 | 23,473,230 |
| 2024-10-09 | $20.38 | $21.00 | $18.88 | $19.08 | $19.08 | 34,040,600 |
| 2024-10-08 | $22.08 | $22.08 | $18.99 | $21.71 | $21.71 | 45,666,760 |
| 2024-09-30 | $16.75 | $18.71 | $16.58 | $18.50 | $18.50 | 29,783,380 |
| 2024-09-27 | $15.35 | $16.43 | $15.28 | $16.10 | $16.10 | 15,243,720 |
| 2024-09-26 | $14.81 | $15.15 | $14.76 | $15.15 | $15.15 | 8,782,780 |
| 2024-09-25 | $14.65 | $15.29 | $14.59 | $14.90 | $14.90 | 12,748,720 |
| 2024-09-24 | $14.30 | $14.94 | $14.18 | $14.78 | $14.78 | 12,510,500 |
| 2024-09-23 | $14.21 | $14.39 | $14.11 | $14.26 | $14.26 | 4,670,510 |
| 2024-09-20 | $14.10 | $14.36 | $14.02 | $14.19 | $14.19 | 5,711,250 |
| 2024-09-19 | $13.80 | $14.17 | $13.64 | $14.07 | $14.07 | 6,099,970 |
| 2024-09-18 | $13.77 | $13.84 | $13.21 | $13.72 | $13.72 | 4,513,200 |
| 2024-09-13 | $14.30 | $14.34 | $13.74 | $13.75 | $13.75 | 4,757,910 |
| 2024-09-12 | $14.25 | $14.53 | $14.24 | $14.25 | $14.25 | 4,469,300 |
| 2024-09-11 | $14.30 | $14.38 | $14.16 | $14.22 | $14.22 | 3,559,300 |
| 2024-09-10 | $13.88 | $14.48 | $13.68 | $14.35 | $14.35 | 6,814,610 |
| 2024-09-09 | $13.74 | $14.05 | $13.65 | $13.85 | $13.85 | 4,016,790 |
| 2024-09-06 | $14.47 | $14.69 | $14.00 | $14.00 | $14.00 | 7,334,930 |
| 2024-09-05 | $14.30 | $14.70 | $14.29 | $14.43 | $14.43 | 9,717,310 |
| 2024-09-04 | $14.27 | $14.27 | $13.93 | $14.08 | $14.08 | 3,418,270 |
| 2024-09-03 | $13.92 | $14.29 | $13.83 | $14.27 | $14.27 | 5,226,210 |
| 2024-09-02 | $14.26 | $14.37 | $13.87 | $13.93 | $13.93 | 5,400,100 |
| 2024-08-30 | $13.74 | $14.53 | $13.74 | $14.30 | $14.30 | 10,095,330 |
| 2024-08-29 | $13.80 | $14.19 | $13.70 | $14.07 | $14.07 | 3,406,590 |
| 2024-08-28 | $13.81 | $14.09 | $13.61 | $13.91 | $13.91 | 3,978,200 |
| 2024-08-27 | $14.45 | $14.45 | $13.89 | $13.90 | $13.90 | 5,165,000 |
| 2024-08-26 | $14.60 | $14.70 | $14.36 | $14.45 | $14.45 | 4,135,400 |
| 2024-08-23 | $14.41 | $14.80 | $14.36 | $14.59 | $14.59 | 4,112,160 |
| 2024-08-22 | $14.74 | $14.96 | $14.40 | $14.42 | $14.42 | 5,110,860 |
| 2024-08-21 | $14.92 | $15.08 | $14.72 | $14.73 | $14.73 | 4,160,050 |
| 2024-08-20 | $15.14 | $15.20 | $14.88 | $14.93 | $14.93 | 5,777,550 |
| 2024-08-19 | $15.25 | $15.70 | $15.10 | $15.38 | $15.38 | 8,655,870 |
| 2024-08-16 | $15.31 | $15.61 | $15.24 | $15.25 | $15.25 | 5,776,700 |
| 2024-08-15 | $14.84 | $15.52 | $14.62 | $15.31 | $15.31 | 7,760,100 |
| 2024-08-14 | $14.96 | $15.03 | $14.76 | $14.84 | $14.84 | 3,371,240 |
| 2024-08-13 | $14.65 | $14.89 | $14.48 | $14.88 | $14.88 | 3,745,900 |
| 2024-08-12 | $15.00 | $15.08 | $14.50 | $14.59 | $14.59 | 6,422,250 |
| 2024-08-09 | $15.33 | $15.47 | $15.09 | $15.13 | $15.13 | 4,372,610 |
| 2024-08-08 | $15.62 | $15.62 | $14.99 | $15.20 | $15.20 | 8,084,410 |
| 2024-08-07 | $15.54 | $15.98 | $15.42 | $15.68 | $15.68 | 5,822,100 |
| 2024-08-06 | $15.68 | $15.88 | $15.34 | $15.57 | $15.57 | 6,972,020 |
| 2024-08-05 | $16.01 | $16.30 | $15.41 | $15.42 | $15.42 | 10,907,920 |
| 2024-08-02 | $16.61 | $16.86 | $16.24 | $16.26 | $16.26 | 12,613,700 |
| 2024-08-01 | $16.62 | $16.80 | $16.49 | $16.64 | $16.64 | 10,665,660 |
| 2024-07-31 | $16.10 | $16.71 | $16.10 | $16.62 | $16.62 | 13,204,000 |
| 2024-07-30 | $15.97 | $16.35 | $15.88 | $16.26 | $16.26 | 9,527,980 |
| 2024-07-29 | $15.88 | $16.26 | $15.63 | $16.12 | $16.12 | 8,782,880 |
| 2024-07-26 | $15.31 | $15.86 | $15.31 | $15.86 | $15.86 | 7,277,770 |
| 2024-07-25 | $15.22 | $15.61 | $15.05 | $15.32 | $15.32 | 6,597,800 |
| 2024-07-24 | $15.50 | $15.87 | $15.25 | $15.32 | $15.32 | 8,633,680 |
| 2024-07-23 | $16.55 | $16.57 | $15.71 | $15.71 | $15.71 | 13,888,660 |
| 2024-07-22 | $15.87 | $16.27 | $15.69 | $16.25 | $16.25 | 12,999,400 |
| 2024-07-19 | $15.20 | $15.91 | $15.10 | $15.66 | $15.66 | 7,653,900 |
| 2024-07-18 | $15.19 | $15.47 | $14.72 | $15.35 | $15.35 | 7,745,000 |
| 2024-07-17 | $15.93 | $16.08 | $15.38 | $15.38 | $15.38 | 7,429,470 |
| 2024-07-16 | $15.88 | $16.15 | $15.65 | $16.04 | $16.04 | 6,874,870 |
| 2024-07-15 | $16.20 | $16.25 | $15.85 | $15.99 | $15.99 | 6,265,500 |
| 2024-07-12 | $16.00 | $16.54 | $15.89 | $16.26 | $16.26 | 10,671,620 |
| 2024-07-11 | $16.21 | $16.34 | $15.90 | $16.08 | $16.08 | 8,583,520 |
| 2024-07-10 | $15.56 | $15.97 | $15.50 | $15.67 | $15.67 | 7,025,500 |
| 2024-07-09 | $15.10 | $15.64 | $14.87 | $15.58 | $15.58 | 8,316,030 |
| 2024-07-08 | $15.54 | $15.54 | $15.00 | $15.10 | $15.10 | 7,312,000 |
| 2024-07-05 | $15.55 | $15.80 | $15.21 | $15.64 | $15.64 | 5,882,570 |
| 2024-07-04 | $16.05 | $16.36 | $15.48 | $15.50 | $15.50 | 7,213,970 |
| 2024-07-03 | $16.39 | $16.46 | $15.85 | $15.91 | $15.91 | 8,820,260 |
| 2024-07-02 | $16.07 | $16.65 | $16.05 | $16.48 | $16.48 | 11,356,390 |
| 2024-07-01 | $16.00 | $16.10 | $15.60 | $16.06 | $16.06 | 7,560,900 |
| 2024-06-28 | $15.90 | $16.39 | $15.84 | $15.95 | $15.95 | 9,262,670 |
| 2024-06-27 | $16.33 | $16.66 | $15.98 | $15.99 | $15.99 | 10,505,300 |
| 2024-06-26 | $15.61 | $16.54 | $15.44 | $16.50 | $16.50 | 13,470,180 |
| 2024-06-25 | $16.26 | $16.39 | $15.33 | $15.50 | $15.50 | 15,744,090 |
| 2024-06-24 | $17.20 | $17.26 | $16.11 | $16.19 | $16.19 | 22,816,020 |
| 2024-06-21 | $17.01 | $17.84 | $16.53 | $17.65 | $17.65 | 19,959,970 |
| 2024-06-20 | $17.16 | $17.77 | $17.03 | $17.40 | $17.40 | 22,309,190 |
| 2024-06-19 | $17.26 | $17.43 | $16.95 | $17.22 | $17.22 | 11,668,270 |
| 2024-06-18 | $16.59 | $17.30 | $16.49 | $17.25 | $17.25 | 15,187,020 |
| 2024-06-17 | $16.82 | $16.93 | $16.09 | $16.53 | $16.53 | 19,904,640 |
| 2024-06-14 | $17.28 | $17.33 | $17.07 | $17.15 | $17.15 | 5,962,680 |
| 2024-06-13 | $17.30 | $17.69 | $17.17 | $17.38 | $17.38 | 8,066,480 |
| 2024-06-12 | $16.72 | $17.50 | $16.60 | $17.31 | $17.31 | 9,539,470 |
| 2024-06-11 | $16.38 | $16.82 | $16.06 | $16.72 | $16.72 | 6,417,400 |
| 2024-06-07 | $16.56 | $16.84 | $16.43 | $16.60 | $16.60 | 6,012,000 |
| 2024-06-06 | $17.22 | $17.40 | $16.05 | $16.26 | $16.26 | 11,007,880 |
| 2024-06-05 | $17.27 | $17.56 | $17.15 | $17.31 | $17.31 | 5,426,400 |
| 2024-06-04 | $17.65 | $17.75 | $17.05 | $17.38 | $17.38 | 8,786,490 |
| 2024-06-03 | $18.33 | $18.35 | $17.61 | $17.77 | $17.77 | 7,820,040 |
| 2024-05-31 | $17.84 | $18.26 | $17.80 | $18.15 | $18.15 | 8,242,060 |
| 2024-05-30 | $17.65 | $18.20 | $17.42 | $17.88 | $17.88 | 9,205,790 |
| 2024-05-29 | $18.20 | $18.40 | $17.68 | $17.80 | $17.80 | 9,427,530 |
| 2024-05-28 | $18.13 | $18.70 | $17.92 | $18.13 | $18.13 | 10,889,250 |
| 2024-05-27 | $18.25 | $18.32 | $17.56 | $18.25 | $18.25 | 11,233,830 |
| 2024-05-24 | $18.57 | $18.72 | $18.04 | $18.08 | $18.08 | 10,282,120 |
| 2024-05-23 | $19.00 | $19.17 | $18.53 | $18.57 | $18.57 | 11,214,420 |
| 2024-05-22 | $19.60 | $19.78 | $18.91 | $19.09 | $19.09 | 15,047,570 |
| 2024-05-21 | $19.81 | $20.05 | $19.46 | $19.58 | $19.58 | 15,385,600 |
| 2024-05-20 | $20.17 | $20.90 | $19.76 | $20.13 | $20.13 | 22,597,200 |
| 2024-05-17 | $19.95 | $20.35 | $19.21 | $20.27 | $20.27 | 23,408,730 |
| 2024-05-16 | $19.45 | $20.36 | $19.12 | $19.97 | $19.97 | 25,762,480 |
| 2024-05-15 | $19.08 | $19.66 | $18.85 | $19.45 | $19.45 | 18,609,100 |
| 2024-05-14 | $19.62 | $19.99 | $18.93 | $19.22 | $19.22 | 25,825,330 |
| 2024-05-13 | $21.80 | $22.16 | $19.68 | $19.90 | $19.90 | 44,582,820 |
| 2024-05-10 | $21.92 | $24.19 | $21.92 | $22.91 | $22.91 | 55,528,390 |
| 2024-05-09 | $22.98 | $23.50 | $21.25 | $21.48 | $21.48 | 37,755,080 |
| 2024-05-08 | $21.30 | $22.30 | $20.56 | $22.30 | $22.30 | 37,747,500 |
| 2024-05-07 | $21.71 | $22.38 | $21.28 | $21.87 | $21.87 | 31,897,110 |
| 2024-05-06 | $21.64 | $22.66 | $20.60 | $22.47 | $22.47 | 41,072,570 |
| 2024-04-30 | $20.26 | $23.05 | $20.26 | $21.98 | $21.98 | 50,294,560 |
| 2024-04-29 | $20.94 | $21.44 | $20.20 | $20.95 | $20.95 | 50,712,550 |
| 2024-04-26 | $16.57 | $19.88 | $16.30 | $19.88 | $19.88 | 29,988,450 |
| 2024-04-25 | $15.65 | $17.32 | $15.45 | $16.57 | $16.57 | 16,352,310 |
| 2024-04-24 | $14.89 | $15.69 | $14.89 | $15.68 | $15.68 | 7,960,000 |
| 2024-04-23 | $14.77 | $15.27 | $14.75 | $14.96 | $14.96 | 5,512,180 |
| 2024-04-22 | $14.65 | $15.16 | $14.40 | $14.80 | $14.80 | 4,427,280 |
| 2024-04-19 | $14.87 | $15.66 | $14.60 | $15.08 | $15.08 | 7,149,500 |
| 2024-04-18 | $15.14 | $15.37 | $14.62 | $15.02 | $15.02 | 5,491,270 |
| 2024-04-17 | $14.41 | $15.14 | $14.41 | $15.09 | $15.09 | 6,343,870 |
| 2024-04-16 | $15.18 | $15.23 | $14.07 | $14.07 | $14.07 | 7,860,780 |
| 2024-04-15 | $16.25 | $16.35 | $14.96 | $15.39 | $15.39 | 8,489,290 |
| 2024-04-12 | $16.27 | $16.63 | $16.11 | $16.15 | $16.15 | 5,699,660 |
| 2024-04-11 | $16.01 | $16.48 | $15.94 | $16.15 | $16.15 | 4,681,260 |
| 2024-04-10 | $16.50 | $16.92 | $16.00 | $16.11 | $16.11 | 6,090,930 |
| 2024-04-09 | $16.30 | $17.26 | $16.30 | $16.83 | $16.83 | 6,759,920 |
| 2024-04-08 | $16.96 | $17.00 | $16.18 | $16.32 | $16.32 | 7,586,880 |
| 2024-04-03 | $17.84 | $17.98 | $16.96 | $16.96 | $16.96 | 11,034,720 |
| 2024-04-02 | $19.00 | $19.20 | $17.93 | $18.01 | $18.01 | 13,195,730 |
| 2024-04-01 | $18.60 | $19.88 | $18.58 | $18.98 | $18.98 | 19,094,370 |
| 2024-03-29 | $18.01 | $18.26 | $17.60 | $17.97 | $17.97 | 10,996,140 |
| 2024-03-28 | $17.14 | $18.80 | $17.00 | $18.27 | $18.27 | 15,941,260 |
| 2024-03-27 | $18.42 | $19.18 | $17.56 | $17.60 | $17.60 | 18,233,030 |
| 2024-03-26 | $19.41 | $19.62 | $18.39 | $18.53 | $18.53 | 24,166,210 |
| 2024-03-25 | $18.36 | $21.58 | $18.36 | $19.83 | $19.83 | 36,560,640 |
| 2024-03-22 | $17.99 | $18.17 | $17.38 | $18.00 | $18.00 | 11,392,690 |
| 2024-03-21 | $18.05 | $18.25 | $17.79 | $18.06 | $18.06 | 9,887,050 |
| 2024-03-20 | $17.59 | $18.16 | $17.56 | $17.92 | $17.92 | 13,980,050 |
| 2024-03-19 | $17.49 | $18.31 | $17.29 | $18.05 | $18.05 | 18,773,710 |
| 2024-03-18 | $17.21 | $17.41 | $17.00 | $17.38 | $17.38 | 7,960,450 |
| 2024-03-15 | $16.82 | $17.12 | $16.51 | $17.11 | $17.11 | 6,766,250 |
| 2024-03-14 | $16.98 | $17.11 | $16.42 | $16.82 | $16.82 | 8,533,270 |
| 2024-03-13 | $17.03 | $17.38 | $17.00 | $17.13 | $17.13 | 10,772,720 |
| 2024-03-12 | $17.45 | $17.75 | $17.03 | $17.25 | $17.25 | 13,175,120 |
| 2024-03-11 | $16.78 | $17.31 | $16.65 | $17.29 | $17.29 | 9,565,410 |
| 2024-03-08 | $16.60 | $17.07 | $16.45 | $17.02 | $17.02 | 9,862,360 |
| 2024-03-07 | $17.30 | $17.53 | $16.61 | $16.70 | $16.70 | 15,515,080 |
| 2024-03-06 | $17.25 | $17.84 | $16.75 | $17.68 | $17.68 | 19,049,170 |
| 2024-03-05 | $16.45 | $17.98 | $16.14 | $17.09 | $17.09 | 18,315,880 |
| 2024-03-04 | $16.90 | $17.09 | $16.06 | $16.70 | $16.70 | 12,279,880 |
| 2024-03-01 | $15.84 | $16.76 | $15.84 | $16.74 | $16.74 | 12,676,800 |
| 2024-02-29 | $14.70 | $15.94 | $14.67 | $15.84 | $15.84 | 11,880,370 |
| 2024-02-28 | $16.58 | $16.93 | $14.75 | $14.75 | $14.75 | 17,215,930 |
| 2024-02-27 | $15.88 | $16.58 | $15.71 | $16.58 | $16.58 | 11,724,650 |
| 2024-02-26 | $15.76 | $16.49 | $15.56 | $16.09 | $16.09 | 14,373,950 |
| 2024-02-23 | $14.89 | $15.79 | $14.72 | $15.76 | $15.76 | 12,268,330 |
| 2024-02-22 | $14.15 | $14.96 | $14.15 | $14.85 | $14.85 | 10,243,070 |
| 2024-02-21 | $13.95 | $14.68 | $13.80 | $14.14 | $14.14 | 9,002,700 |
| 2024-02-20 | $14.05 | $14.21 | $13.56 | $14.15 | $14.15 | 8,731,920 |
| 2024-02-19 | $13.40 | $14.19 | $13.40 | $14.06 | $14.06 | 12,007,550 |
| 2024-02-08 | $11.59 | $13.06 | $11.57 | $12.98 | $12.98 | 11,044,400 |
| 2024-02-07 | $11.81 | $12.42 | $11.56 | $11.60 | $11.60 | 10,296,910 |
| 2024-02-06 | $11.00 | $12.06 | $10.31 | $11.67 | $11.67 | 12,449,440 |
| 2024-02-05 | $13.12 | $13.38 | $10.98 | $11.26 | $11.26 | 13,241,360 |
| 2024-02-02 | $14.06 | $14.49 | $12.65 | $13.18 | $13.18 | 9,211,070 |
| 2024-02-01 | $14.21 | $14.50 | $13.75 | $14.08 | $14.08 | 8,808,150 |
| 2024-01-31 | $14.80 | $14.99 | $13.99 | $14.22 | $14.22 | 17,084,080 |
| 2024-01-30 | $17.07 | $17.52 | $16.85 | $16.90 | $16.90 | 3,382,400 |
| 2024-01-29 | $18.01 | $18.18 | $17.22 | $17.26 | $17.26 | 4,040,070 |
| 2024-01-26 | $18.08 | $18.37 | $17.93 | $17.97 | $17.97 | 3,865,220 |
| 2024-01-25 | $17.66 | $18.35 | $17.48 | $18.20 | $18.20 | 4,884,850 |
| 2024-01-24 | $17.35 | $17.74 | $16.83 | $17.66 | $17.66 | 5,083,290 |
| 2024-01-23 | $16.98 | $17.35 | $16.83 | $17.25 | $17.25 | 5,223,070 |
| 2024-01-22 | $18.36 | $18.63 | $16.91 | $17.09 | $17.09 | 5,891,600 |
| 2024-01-19 | $18.90 | $19.06 | $18.43 | $18.43 | $18.43 | 3,630,840 |
| 2024-01-18 | $18.77 | $19.10 | $18.27 | $19.00 | $19.00 | 5,674,400 |
| 2024-01-17 | $19.54 | $19.65 | $18.94 | $18.96 | $18.96 | 3,941,540 |
| 2024-01-16 | $19.65 | $19.80 | $19.24 | $19.65 | $19.65 | 3,744,000 |
| 2024-01-15 | $19.88 | $19.93 | $19.51 | $19.73 | $19.73 | 2,556,840 |
| 2024-01-12 | $20.41 | $20.48 | $19.86 | $19.88 | $19.88 | 3,832,230 |
| 2024-01-11 | $20.05 | $20.53 | $19.68 | $20.40 | $20.40 | 4,604,030 |
| 2024-01-10 | $20.09 | $20.19 | $19.59 | $19.81 | $19.81 | 3,783,250 |
| 2024-01-09 | $20.70 | $20.96 | $20.02 | $20.10 | $20.10 | 5,860,560 |
| 2024-01-08 | $20.88 | $21.38 | $20.55 | $20.55 | $20.55 | 5,880,660 |
| 2024-01-05 | $21.39 | $21.39 | $20.49 | $20.56 | $20.56 | 3,998,980 |
| 2024-01-04 | $21.13 | $21.44 | $20.91 | $21.14 | $21.14 | 3,219,400 |
| 2024-01-03 | $21.33 | $21.49 | $20.83 | $21.22 | $21.22 | 4,263,170 |
| 2024-01-02 | $21.69 | $21.78 | $21.30 | $21.32 | $21.32 | 4,579,380 |
| 2024-01-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-12-29 | $21.16 | $21.78 | $21.02 | $21.74 | $21.74 | 5,854,770 |
| 2023-12-28 | $20.70 | $21.19 | $20.30 | $21.14 | $21.14 | 4,913,370 |
| 2023-12-27 | $20.42 | $20.75 | $20.36 | $20.70 | $20.70 | 3,227,100 |
| 2023-12-26 | $20.98 | $21.05 | $20.25 | $20.41 | $20.41 | 3,849,500 |
| 2023-12-25 | $20.70 | $21.16 | $20.63 | $20.95 | $20.95 | 3,432,100 |
| 2023-12-22 | $21.54 | $21.68 | $20.66 | $20.80 | $20.80 | 8,082,510 |
| 2023-12-21 | $21.52 | $21.74 | $20.97 | $21.63 | $21.63 | 7,104,930 |
| 2023-12-20 | $22.55 | $22.66 | $21.55 | $21.58 | $21.58 | 6,964,230 |
| 2023-12-19 | $21.95 | $22.66 | $21.71 | $22.54 | $22.54 | 6,731,350 |
| 2023-12-18 | $22.30 | $22.68 | $21.83 | $21.94 | $21.94 | 5,956,660 |
| 2023-12-15 | $22.52 | $22.76 | $22.07 | $22.43 | $22.43 | 6,908,810 |
| 2023-12-14 | $23.40 | $23.40 | $22.42 | $22.47 | $22.47 | 11,917,920 |
| 2023-12-13 | $23.90 | $23.91 | $23.05 | $23.06 | $23.06 | 15,056,300 |
| 2023-12-12 | $23.41 | $24.24 | $23.20 | $24.16 | $24.16 | 18,674,910 |
| 2023-12-11 | $23.45 | $23.52 | $22.65 | $23.42 | $23.42 | 12,737,670 |
| 2023-12-08 | $23.96 | $23.99 | $23.12 | $23.60 | $23.60 | 14,412,670 |
| 2023-12-07 | $23.62 | $24.36 | $23.62 | $23.76 | $23.76 | 19,295,480 |
| 2023-12-06 | $22.74 | $24.36 | $22.38 | $23.90 | $23.90 | 26,117,690 |
| 2023-12-05 | $23.39 | $23.60 | $22.69 | $22.70 | $22.70 | 10,600,110 |
| 2023-12-04 | $23.34 | $23.70 | $23.05 | $23.39 | $23.39 | 14,826,250 |
| 2023-12-01 | $22.36 | $23.33 | $22.33 | $23.30 | $23.30 | 17,367,890 |
| 2023-11-30 | $22.25 | $22.47 | $21.72 | $22.00 | $22.00 | 6,947,340 |
| 2023-11-29 | $22.66 | $23.16 | $22.41 | $22.51 | $22.51 | 9,103,410 |
| 2023-11-28 | $22.40 | $23.09 | $22.08 | $22.75 | $22.75 | 9,578,380 |
| 2023-11-27 | $22.14 | $23.39 | $22.14 | $22.39 | $22.39 | 12,144,980 |
| 2023-11-24 | $22.85 | $22.85 | $21.86 | $21.98 | $21.98 | 6,024,200 |
| 2023-11-23 | $22.60 | $22.77 | $22.21 | $22.71 | $22.71 | 5,914,180 |
| 2023-11-22 | $22.75 | $23.09 | $22.42 | $22.51 | $22.51 | 6,107,520 |
| 2023-11-21 | $23.45 | $23.60 | $22.76 | $22.84 | $22.84 | 9,012,180 |
| 2023-11-20 | $23.10 | $23.50 | $23.01 | $23.39 | $23.39 | 8,586,190 |
| 2023-11-17 | $23.00 | $23.20 | $22.84 | $23.03 | $23.03 | 6,078,880 |
| 2023-11-16 | $23.00 | $23.35 | $22.89 | $23.05 | $23.05 | 6,447,200 |
| 2023-11-15 | $23.65 | $23.74 | $23.07 | $23.20 | $23.20 | 11,601,070 |
| 2023-11-14 | $23.06 | $23.67 | $22.99 | $23.65 | $23.65 | 15,299,290 |
| 2023-11-13 | $22.50 | $23.02 | $22.35 | $22.98 | $22.98 | 8,333,990 |
| 2023-11-10 | $22.86 | $23.26 | $22.38 | $22.52 | $22.52 | 7,972,390 |
| 2023-11-09 | $23.20 | $23.25 | $22.62 | $22.76 | $22.76 | 10,891,450 |
| 2023-11-08 | $22.84 | $23.50 | $22.59 | $23.24 | $23.24 | 17,718,030 |
| 2023-11-07 | $22.18 | $22.95 | $22.15 | $22.78 | $22.78 | 11,924,410 |
| 2023-11-06 | $21.93 | $22.60 | $21.81 | $22.37 | $22.37 | 12,346,710 |
| 2023-11-03 | $20.85 | $21.66 | $20.75 | $21.53 | $21.53 | 8,732,230 |
| 2023-11-02 | $21.20 | $21.46 | $20.67 | $20.67 | $20.67 | 7,249,350 |
| 2023-11-01 | $21.25 | $21.59 | $21.13 | $21.25 | $21.25 | 7,215,590 |
| 2023-10-31 | $21.45 | $21.65 | $21.07 | $21.28 | $21.28 | 7,692,970 |
| 2023-10-30 | $21.08 | $21.78 | $21.01 | $21.62 | $21.62 | 11,017,250 |
| 2023-10-27 | $21.36 | $21.64 | $20.80 | $21.29 | $21.29 | 8,884,210 |
| 2023-10-26 | $20.68 | $21.65 | $20.40 | $21.49 | $21.49 | 11,823,150 |
| 2023-10-25 | $20.01 | $21.04 | $19.96 | $20.67 | $20.67 | 8,295,600 |
| 2023-10-24 | $19.59 | $20.17 | $19.49 | $19.94 | $19.94 | 6,398,420 |
| 2023-10-23 | $19.90 | $20.15 | $19.11 | $19.26 | $19.26 | 5,870,400 |
| 2023-10-20 | $20.63 | $21.09 | $19.93 | $20.07 | $20.07 | 7,129,540 |
| 2023-10-19 | $20.89 | $21.53 | $20.70 | $20.87 | $20.87 | 6,981,970 |
| 2023-10-18 | $21.15 | $21.20 | $20.51 | $20.95 | $20.95 | 6,387,180 |
| 2023-10-17 | $21.33 | $21.49 | $20.80 | $21.35 | $21.35 | 7,905,270 |
| 2023-10-16 | $21.39 | $21.68 | $21.15 | $21.33 | $21.33 | 10,207,780 |
| 2023-10-13 | $21.69 | $21.70 | $21.27 | $21.31 | $21.31 | 10,531,410 |
| 2023-10-12 | $21.75 | $22.20 | $21.60 | $21.71 | $21.71 | 21,507,170 |
| 2023-10-11 | $23.52 | $24.00 | $21.92 | $22.22 | $22.22 | 30,855,080 |
| 2023-10-10 | $20.76 | $21.20 | $20.69 | $21.05 | $21.05 | 7,020,570 |
| 2023-10-09 | $20.32 | $20.94 | $20.25 | $20.74 | $20.74 | 6,486,810 |
| 2023-09-28 | $20.05 | $20.44 | $20.01 | $20.36 | $20.36 | 4,557,820 |
| 2023-09-27 | $20.05 | $20.32 | $19.97 | $19.98 | $19.98 | 4,463,200 |
| 2023-09-26 | $20.13 | $20.53 | $19.99 | $20.27 | $20.27 | 5,134,190 |
| 2023-09-25 | $20.17 | $20.37 | $20.02 | $20.14 | $20.14 | 5,887,100 |
| 2023-09-22 | $18.95 | $20.26 | $18.88 | $20.25 | $20.25 | 8,082,360 |
| 2023-09-21 | $18.90 | $19.36 | $18.76 | $19.05 | $19.05 | 4,735,600 |
| 2023-09-20 | $18.99 | $19.22 | $18.81 | $18.83 | $18.83 | 3,743,770 |
| 2023-09-19 | $19.55 | $19.55 | $18.92 | $19.03 | $19.03 | 4,341,370 |
| 2023-09-18 | $19.79 | $19.96 | $19.50 | $19.55 | $19.55 | 4,994,910 |
| 2023-09-15 | $20.25 | $20.31 | $19.73 | $19.78 | $19.78 | 4,626,800 |
| 2023-09-14 | $20.38 | $20.44 | $19.90 | $20.17 | $20.17 | 5,265,450 |
| 2023-09-13 | $20.90 | $20.95 | $20.16 | $20.30 | $20.30 | 6,730,180 |
| 2023-09-12 | $20.89 | $21.19 | $20.81 | $21.01 | $21.01 | 5,734,680 |
| 2023-09-11 | $20.95 | $21.11 | $20.70 | $20.85 | $20.85 | 6,009,280 |
| 2023-09-08 | $20.80 | $21.08 | $20.18 | $20.99 | $20.99 | 7,868,700 |
| 2023-09-07 | $20.95 | $21.22 | $20.45 | $20.82 | $20.82 | 8,788,550 |
| 2023-09-06 | $20.47 | $20.90 | $20.16 | $20.80 | $20.80 | 6,763,350 |
| 2023-09-05 | $20.49 | $20.87 | $20.36 | $20.64 | $20.64 | 6,935,780 |
| 2023-09-04 | $20.28 | $20.54 | $20.11 | $20.51 | $20.51 | 5,927,370 |
| 2023-09-01 | $20.29 | $20.50 | $19.92 | $20.28 | $20.28 | 6,071,780 |
| 2023-08-31 | $19.90 | $20.58 | $19.80 | $20.31 | $20.31 | 9,953,690 |
| 2023-08-30 | $19.28 | $20.15 | $19.20 | $20.01 | $20.01 | 9,139,390 |
| 2023-08-29 | $18.21 | $19.38 | $18.21 | $19.25 | $19.25 | 8,170,630 |
| 2023-08-28 | $19.93 | $19.93 | $18.19 | $18.29 | $18.29 | 6,865,060 |
| 2023-08-25 | $19.98 | $20.12 | $18.27 | $18.45 | $18.45 | 12,092,500 |
| 2023-08-24 | $19.89 | $20.99 | $19.79 | $20.42 | $20.42 | 10,435,860 |
| 2023-08-23 | $19.87 | $20.18 | $19.58 | $19.86 | $19.86 | 5,854,940 |
| 2023-08-22 | $19.46 | $19.98 | $19.20 | $19.94 | $19.94 | 6,011,860 |
| 2023-08-21 | $19.25 | $19.89 | $19.25 | $19.35 | $19.35 | 3,429,580 |
| 2023-08-18 | $19.60 | $20.20 | $19.36 | $19.36 | $19.36 | 3,801,440 |
| 2023-08-17 | $19.39 | $19.98 | $19.16 | $19.88 | $19.88 | 4,407,570 |
| 2023-08-16 | $20.50 | $20.50 | $19.44 | $19.57 | $19.57 | 7,084,270 |
| 2023-08-15 | $20.81 | $20.94 | $20.33 | $20.50 | $20.50 | 3,472,130 |
| 2023-08-14 | $20.38 | $20.88 | $20.06 | $20.86 | $20.86 | 5,228,530 |
| 2023-08-11 | $21.28 | $21.31 | $20.50 | $20.53 | $20.53 | 6,463,200 |
| 2023-08-10 | $21.42 | $21.72 | $21.12 | $21.32 | $21.32 | 4,665,190 |
| 2023-08-09 | $21.95 | $22.20 | $21.51 | $21.58 | $21.58 | 5,419,840 |
| 2023-08-08 | $22.20 | $22.38 | $21.82 | $21.87 | $21.87 | 6,015,460 |
| 2023-08-07 | $21.71 | $22.18 | $21.71 | $22.01 | $22.01 | 5,557,300 |
| 2023-08-04 | $20.99 | $22.09 | $20.91 | $21.85 | $21.85 | 10,779,300 |
| 2023-08-03 | $20.85 | $21.14 | $20.80 | $20.91 | $20.91 | 2,876,500 |
| 2023-08-02 | $21.10 | $21.25 | $20.93 | $20.99 | $20.99 | 3,429,880 |
| 2023-08-01 | $21.38 | $21.45 | $21.09 | $21.21 | $21.21 | 3,335,630 |
| 2023-07-31 | $21.39 | $21.58 | $21.12 | $21.41 | $21.41 | 4,497,840 |
| 2023-07-28 | $20.90 | $21.28 | $20.47 | $21.25 | $21.25 | 5,119,300 |
| 2023-07-27 | $20.90 | $21.44 | $20.90 | $21.05 | $21.05 | 3,815,460 |
| 2023-07-26 | $21.56 | $21.57 | $21.00 | $21.05 | $21.05 | 4,319,740 |
| 2023-07-25 | $21.19 | $21.75 | $21.15 | $21.61 | $21.61 | 5,917,530 |
| 2023-07-24 | $20.89 | $21.34 | $20.67 | $20.92 | $20.92 | 3,608,050 |
| 2023-07-21 | $21.25 | $21.45 | $20.80 | $20.96 | $20.96 | 4,260,500 |
| 2023-07-20 | $21.94 | $22.00 | $21.17 | $21.25 | $21.25 | 7,024,520 |
| 2023-07-19 | $21.69 | $22.36 | $21.56 | $22.03 | $22.03 | 7,364,730 |
| 2023-07-18 | $22.10 | $22.18 | $21.50 | $21.53 | $21.53 | 6,344,940 |
| 2023-07-17 | $22.37 | $22.57 | $22.01 | $22.17 | $22.17 | 6,991,170 |
| 2023-07-14 | $21.68 | $22.73 | $21.60 | $22.39 | $22.39 | 13,558,690 |
| 2023-07-13 | $20.95 | $21.49 | $20.94 | $21.48 | $21.48 | 6,528,710 |
| 2023-07-12 | $21.93 | $22.04 | $20.99 | $21.00 | $21.00 | 9,022,760 |
| 2023-07-11 | $21.80 | $22.28 | $21.56 | $22.06 | $22.06 | 7,993,470 |
| 2023-07-10 | $22.41 | $22.60 | $21.75 | $21.89 | $21.89 | 8,040,300 |
| 2023-07-07 | $22.99 | $23.53 | $22.15 | $22.55 | $22.55 | 11,493,340 |
| 2023-07-06 | $22.30 | $24.47 | $22.30 | $23.10 | $23.10 | 14,809,520 |
| 2023-07-05 | $22.60 | $22.95 | $22.18 | $22.32 | $22.32 | 9,014,470 |
| 2023-07-04 | $21.73 | $23.14 | $21.73 | $22.75 | $22.75 | 12,055,770 |
| 2023-07-03 | $21.79 | $22.10 | $21.46 | $21.88 | $21.88 | 6,026,950 |
| 2023-06-30 | $21.30 | $21.95 | $21.25 | $21.85 | $21.85 | 6,337,470 |
| 2023-06-29 | $20.88 | $21.58 | $20.86 | $21.42 | $21.42 | 6,600,670 |
| 2023-06-28 | $21.68 | $21.68 | $20.38 | $21.20 | $21.20 | 9,952,700 |
| 2023-06-27 | $21.77 | $22.00 | $21.58 | $21.78 | $21.78 | 7,722,470 |
| 2023-06-26 | $23.40 | $23.65 | $21.68 | $21.73 | $21.73 | 14,093,350 |
| 2023-06-21 | $24.95 | $25.10 | $23.71 | $23.71 | $23.71 | 13,115,540 |
| 2023-06-20 | $25.35 | $25.47 | $24.87 | $25.18 | $25.18 | 13,410,420 |
| 2023-06-19 | $24.43 | $25.65 | $24.25 | $25.62 | $25.62 | 21,016,160 |
| 2023-06-16 | $24.01 | $24.90 | $23.71 | $24.62 | $24.62 | 13,856,910 |
| 2023-06-15 | $24.43 | $24.96 | $24.16 | $24.38 | $24.38 | 14,003,660 |
| 2023-06-14 | $24.85 | $25.22 | $24.19 | $24.53 | $24.53 | 23,506,110 |
| 2023-06-13 | $26.01 | $27.30 | $25.32 | $25.44 | $25.44 | 29,510,270 |
| 2023-06-12 | $24.80 | $25.24 | $24.61 | $25.17 | $25.17 | 14,900,960 |
| 2023-06-09 | $25.02 | $25.36 | $24.34 | $24.99 | $24.99 | 21,546,720 |
| 2023-06-08 | $24.08 | $25.68 | $23.80 | $24.95 | $24.95 | 34,030,360 |
| 2023-06-07 | $22.57 | $24.17 | $22.57 | $24.17 | $24.17 | 20,124,390 |
| 2023-06-06 | $23.55 | $23.57 | $22.52 | $22.64 | $22.64 | 10,194,600 |
| 2023-06-05 | $23.14 | $24.11 | $23.00 | $23.61 | $23.61 | 12,882,180 |
| 2023-06-02 | $23.61 | $23.61 | $23.09 | $23.14 | $23.14 | 14,549,680 |
| 2023-06-01 | $24.12 | $24.43 | $23.55 | $23.65 | $23.65 | 20,547,640 |
| 2023-05-31 | $23.23 | $24.01 | $23.03 | $24.01 | $24.01 | 19,729,630 |
| 2023-05-30 | $22.53 | $23.20 | $22.44 | $23.19 | $23.19 | 14,754,790 |
| 2023-05-29 | $23.13 | $23.35 | $22.50 | $22.53 | $22.53 | 16,021,140 |
| 2023-05-26 | $21.32 | $22.66 | $21.22 | $22.66 | $22.66 | 17,171,400 |
| 2023-05-25 | $21.77 | $22.15 | $20.94 | $21.55 | $21.55 | 10,902,100 |
| 2023-05-24 | $20.70 | $21.61 | $20.60 | $21.58 | $21.58 | 8,635,890 |
| 2023-05-23 | $21.32 | $21.52 | $20.69 | $20.71 | $20.71 | 6,089,200 |
| 2023-05-22 | $21.36 | $21.62 | $21.14 | $21.32 | $21.32 | 7,045,160 |
| 2023-05-19 | $21.71 | $22.25 | $21.63 | $21.78 | $21.78 | 10,594,760 |
| 2023-05-18 | $20.55 | $21.78 | $20.55 | $21.70 | $21.70 | 11,732,940 |
| 2023-05-17 | $20.99 | $21.19 | $20.68 | $20.99 | $20.99 | 6,783,060 |
| 2023-05-16 | $21.49 | $21.58 | $20.68 | $20.73 | $20.73 | 9,823,210 |
| 2023-05-15 | $22.14 | $22.38 | $20.88 | $21.80 | $21.80 | 10,370,370 |
| 2023-05-12 | $22.73 | $23.07 | $21.94 | $21.94 | $21.94 | 11,076,260 |
| 2023-05-11 | $23.50 | $23.89 | $23.00 | $23.18 | $23.18 | 12,000,950 |
| 2023-05-10 | $22.45 | $23.46 | $22.40 | $23.05 | $23.05 | 13,003,170 |
| 2023-05-09 | $23.02 | $23.35 | $22.58 | $22.71 | $22.71 | 14,924,380 |
| 2023-05-08 | $22.35 | $23.82 | $21.69 | $23.52 | $23.52 | 22,206,990 |
| 2023-05-05 | $21.00 | $22.60 | $21.00 | $22.14 | $22.14 | 16,581,870 |
| 2023-05-04 | $21.14 | $21.58 | $20.63 | $20.94 | $20.94 | 8,951,060 |
| 2023-05-03 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2023-05-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2023-04-28 | $20.61 | $21.48 | $20.61 | $21.36 | $21.36 | 9,348,100 |
| 2023-04-27 | $20.85 | $21.43 | $20.30 | $20.61 | $20.61 | 11,144,050 |
| 2023-04-26 | $22.05 | $22.30 | $20.78 | $21.17 | $21.17 | 13,570,800 |
| 2023-04-25 | $22.25 | $22.49 | $21.75 | $22.19 | $22.19 | 11,886,630 |
| 2023-04-24 | $22.41 | $23.17 | $22.30 | $22.56 | $22.56 | 11,561,450 |
| 2023-04-21 | $25.00 | $25.00 | $22.55 | $22.55 | $22.55 | 22,963,700 |
| 2023-04-20 | $24.32 | $25.18 | $24.24 | $25.12 | $25.12 | 16,215,980 |
| 2023-04-19 | $24.25 | $25.21 | $24.21 | $24.60 | $24.60 | 13,957,710 |
| 2023-04-18 | $24.32 | $24.79 | $23.79 | $24.46 | $24.46 | 12,489,120 |
| 2023-04-17 | $25.25 | $25.28 | $24.11 | $24.53 | $24.53 | 13,145,170 |
| 2023-04-14 | $25.50 | $25.89 | $24.11 | $25.04 | $25.04 | 19,796,270 |
| 2023-04-13 | $26.03 | $27.00 | $25.60 | $25.62 | $25.62 | 19,685,650 |
| 2023-04-12 | $25.60 | $26.48 | $25.51 | $26.37 | $26.37 | 18,653,750 |
| 2023-04-11 | $25.54 | $26.34 | $25.19 | $25.60 | $25.60 | 18,299,350 |
| 2023-04-10 | $28.20 | $28.20 | $25.41 | $25.54 | $25.54 | 30,439,080 |
| 2023-04-07 | $28.30 | $28.70 | $27.58 | $28.19 | $28.19 | 32,832,130 |
| 2023-04-06 | $27.04 | $29.97 | $26.78 | $29.00 | $29.00 | 47,810,750 |
| 2023-04-05 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2023-04-04 | $28.68 | $30.98 | $28.15 | $28.38 | $28.38 | 56,349,340 |
| 2023-04-03 | $26.01 | $28.14 | $25.69 | $28.12 | $28.12 | 43,946,210 |
| 2023-03-31 | $26.16 | $26.89 | $25.40 | $26.79 | $26.79 | 29,801,930 |
| 2023-03-30 | $27.01 | $27.28 | $25.87 | $26.14 | $26.14 | 38,571,590 |
| 2023-03-29 | $25.28 | $29.75 | $25.05 | $27.93 | $27.93 | 61,003,760 |
| 2023-03-28 | $25.50 | $25.50 | $24.87 | $25.07 | $25.07 | 22,884,390 |
| 2023-03-27 | $26.00 | $26.44 | $25.20 | $25.96 | $25.96 | 32,008,530 |
| 2023-03-24 | $25.46 | $26.60 | $24.93 | $26.20 | $26.20 | 41,889,760 |
| 2023-03-23 | $24.30 | $25.97 | $24.15 | $25.96 | $25.96 | 39,719,420 |
| 2023-03-22 | $23.71 | $24.70 | $23.61 | $24.48 | $24.48 | 25,115,230 |
| 2023-03-21 | $22.62 | $23.98 | $22.57 | $23.76 | $23.76 | 18,657,440 |
| 2023-03-20 | $23.68 | $23.95 | $22.90 | $23.00 | $23.00 | 17,905,800 |
| 2023-03-17 | $22.17 | $23.41 | $22.10 | $23.11 | $23.11 | 22,727,230 |
| 2023-03-16 | $22.40 | $22.55 | $21.40 | $22.03 | $22.03 | 20,878,290 |
| 2023-03-15 | $24.60 | $24.60 | $22.53 | $22.59 | $22.59 | 25,827,450 |
| 2023-03-14 | $24.54 | $24.59 | $23.86 | $24.23 | $24.23 | 24,755,290 |
| 2023-03-13 | $23.70 | $25.15 | $23.54 | $25.00 | $25.00 | 34,195,760 |
| 2023-03-10 | $23.21 | $24.55 | $22.94 | $23.82 | $23.82 | 30,333,280 |
| 2023-03-09 | $23.18 | $23.40 | $22.58 | $23.22 | $23.22 | 13,094,880 |
| 2023-03-08 | $22.61 | $23.25 | $22.61 | $23.20 | $23.20 | 11,296,420 |
| 2023-03-07 | $23.46 | $23.68 | $22.75 | $22.75 | $22.75 | 14,387,490 |
| 2023-03-06 | $23.63 | $23.82 | $23.21 | $23.42 | $23.42 | 14,070,690 |
| 2023-03-03 | $23.91 | $24.44 | $23.09 | $23.60 | $23.60 | 24,149,220 |
| 2023-03-02 | $24.10 | $25.00 | $24.00 | $24.33 | $24.33 | 32,775,740 |
| 2023-03-01 | $22.72 | $24.64 | $22.66 | $24.50 | $24.50 | 35,665,630 |
| 2023-02-28 | $22.96 | $23.05 | $22.33 | $22.86 | $22.86 | 15,647,160 |
| 2023-02-27 | $22.92 | $23.38 | $22.33 | $22.37 | $22.37 | 15,928,160 |
| 2023-02-24 | $22.92 | $23.33 | $22.67 | $23.13 | $23.13 | 17,204,140 |
| 2023-02-23 | $23.68 | $23.81 | $22.80 | $22.87 | $22.87 | 20,416,190 |
| 2023-02-22 | $23.20 | $24.38 | $23.00 | $23.92 | $23.92 | 23,505,590 |
| 2023-02-21 | $23.55 | $24.39 | $23.00 | $23.43 | $23.43 | 24,409,100 |
| 2023-02-20 | $23.66 | $24.19 | $23.33 | $23.93 | $23.93 | 20,987,020 |
| 2023-02-17 | $25.02 | $25.02 | $23.37 | $23.40 | $23.40 | 30,622,850 |
| 2023-02-16 | $26.35 | $26.80 | $24.88 | $25.25 | $25.25 | 47,420,430 |
| 2023-02-15 | $25.30 | $28.35 | $25.26 | $27.55 | $27.55 | 63,763,960 |
| 2023-02-14 | $24.90 | $26.41 | $24.09 | $25.85 | $25.85 | 43,988,850 |
| 2023-02-13 | $25.13 | $25.68 | $24.39 | $25.25 | $25.25 | 41,617,810 |
| 2023-02-10 | $25.10 | $27.03 | $24.79 | $25.61 | $25.61 | 48,496,420 |
| 2023-02-09 | $23.20 | $26.85 | $23.20 | $25.95 | $25.95 | 59,476,200 |
| 2023-02-08 | $24.55 | $24.96 | $23.23 | $23.88 | $23.88 | 47,528,540 |
| 2023-02-07 | $22.80 | $27.88 | $22.35 | $25.07 | $25.07 | 71,169,390 |
| 2023-02-06 | $19.99 | $23.36 | $19.53 | $23.36 | $23.36 | 47,004,660 |
| 2023-02-03 | $18.86 | $19.53 | $18.79 | $19.47 | $19.47 | 23,281,160 |
| 2023-02-02 | $19.10 | $19.56 | $18.75 | $18.79 | $18.79 | 25,938,990 |
| 2023-02-01 | $17.71 | $18.88 | $17.66 | $18.69 | $18.69 | 22,335,180 |
| 2023-01-31 | $17.74 | $17.97 | $17.52 | $17.62 | $17.62 | 11,683,740 |
| 2023-01-30 | $17.88 | $18.37 | $17.63 | $18.16 | $18.16 | 12,402,050 |
| 2023-01-20 | $17.41 | $17.61 | $17.27 | $17.43 | $17.43 | 4,655,110 |
| 2023-01-19 | $17.00 | $17.43 | $16.95 | $17.40 | $17.40 | 6,090,600 |
| 2023-01-18 | $16.88 | $17.15 | $16.76 | $17.05 | $17.05 | 3,905,780 |
| 2023-01-17 | $16.97 | $17.05 | $16.77 | $16.83 | $16.83 | 2,856,900 |
| 2023-01-16 | $16.73 | $17.06 | $16.66 | $17.00 | $17.00 | 4,719,880 |
| 2023-01-13 | $16.79 | $16.83 | $16.55 | $16.63 | $16.63 | 2,780,400 |
| 2023-01-12 | $16.57 | $16.89 | $16.46 | $16.82 | $16.82 | 4,022,290 |
| 2023-01-11 | $16.86 | $16.88 | $16.47 | $16.47 | $16.47 | 3,021,660 |
| 2023-01-10 | $16.80 | $16.92 | $16.67 | $16.83 | $16.83 | 2,494,950 |
| 2023-01-09 | $16.82 | $17.00 | $16.63 | $16.80 | $16.80 | 3,321,600 |
| 2023-01-06 | $16.70 | $16.92 | $16.62 | $16.71 | $16.71 | 3,518,480 |
| 2023-01-05 | $16.75 | $16.81 | $16.56 | $16.80 | $16.80 | 3,734,030 |
| 2023-01-04 | $16.58 | $16.72 | $16.46 | $16.69 | $16.69 | 4,607,600 |
| 2023-01-03 | $15.75 | $16.60 | $15.74 | $16.56 | $16.56 | 6,013,510 |
| 2023-01-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2022-12-30 | $15.64 | $15.91 | $15.58 | $15.86 | $15.86 | 2,733,160 |
| 2022-12-29 | $15.44 | $15.85 | $15.44 | $15.58 | $15.58 | 3,026,550 |
| 2022-12-28 | $15.95 | $15.95 | $15.40 | $15.49 | $15.49 | 3,487,870 |
| 2022-12-27 | $15.96 | $16.05 | $15.78 | $15.94 | $15.94 | 2,638,330 |
| 2022-12-26 | $15.63 | $15.97 | $15.56 | $15.95 | $15.95 | 2,513,150 |
| 2022-12-23 | $15.38 | $15.83 | $15.35 | $15.59 | $15.59 | 2,556,470 |
| 2022-12-22 | $15.73 | $15.88 | $15.48 | $15.53 | $15.53 | 2,423,130 |
| 2022-12-21 | $15.94 | $15.98 | $15.60 | $15.68 | $15.68 | 2,122,590 |
| 2022-12-20 | $16.00 | $16.38 | $15.86 | $15.94 | $15.94 | 2,600,380 |
| 2022-12-19 | $16.30 | $16.32 | $15.81 | $15.89 | $15.89 | 3,048,190 |
| 2022-12-16 | $16.67 | $16.68 | $16.16 | $16.23 | $16.23 | 3,545,570 |
| 2022-12-15 | $16.38 | $16.85 | $16.21 | $16.73 | $16.73 | 4,046,500 |
| 2022-12-14 | $16.50 | $16.66 | $16.33 | $16.38 | $16.38 | 2,863,700 |
| 2022-12-13 | $16.90 | $16.93 | $16.42 | $16.43 | $16.43 | 4,016,370 |
| 2022-12-12 | $16.61 | $16.96 | $16.61 | $16.85 | $16.85 | 3,850,110 |
| 2022-12-09 | $16.91 | $16.98 | $16.61 | $16.67 | $16.67 | 4,498,410 |
| 2022-12-08 | $17.26 | $17.26 | $16.83 | $16.95 | $16.95 | 5,103,270 |
| 2022-12-07 | $17.43 | $17.50 | $17.24 | $17.26 | $17.26 | 3,576,640 |
| 2022-12-06 | $17.33 | $17.58 | $17.31 | $17.39 | $17.39 | 4,005,750 |
| 2022-12-05 | $17.55 | $17.73 | $17.28 | $17.53 | $17.53 | 5,695,730 |
| 2022-12-01 | $17.02 | $17.33 | $16.99 | $17.23 | $17.23 | 5,609,590 |
| 2022-11-30 | $16.91 | $17.02 | $16.70 | $16.90 | $16.90 | 3,537,300 |
| 2022-11-29 | $16.62 | $16.95 | $16.62 | $16.90 | $16.90 | 4,346,000 |
| 2022-11-28 | $16.60 | $16.90 | $16.50 | $16.65 | $16.65 | 4,011,180 |
| 2022-11-25 | $17.17 | $17.27 | $16.75 | $16.75 | $16.75 | 5,211,860 |
| 2022-11-24 | $17.25 | $17.50 | $17.13 | $17.24 | $17.24 | 4,199,140 |
| 2022-11-23 | $17.78 | $17.80 | $17.02 | $17.26 | $17.26 | 7,789,260 |
| 2022-11-22 | $18.36 | $18.55 | $17.58 | $17.74 | $17.74 | 10,417,910 |
| 2022-11-21 | $18.22 | $18.48 | $17.73 | $18.48 | $18.48 | 8,195,000 |
| 2022-11-18 | $18.70 | $18.96 | $18.20 | $18.28 | $18.28 | 10,694,780 |
| 2022-11-17 | $18.08 | $18.64 | $18.01 | $18.62 | $18.62 | 10,660,370 |
| 2022-11-16 | $18.41 | $18.77 | $17.92 | $18.03 | $18.03 | 10,479,640 |
| 2022-11-15 | $18.13 | $18.72 | $18.05 | $18.53 | $18.53 | 9,512,900 |
| 2022-11-14 | $17.90 | $18.29 | $17.68 | $18.28 | $18.28 | 7,979,800 |
| 2022-11-11 | $19.22 | $19.30 | $18.00 | $18.10 | $18.10 | 13,599,380 |
| 2022-11-10 | $18.30 | $18.90 | $18.25 | $18.87 | $18.87 | 12,431,150 |
| 2022-11-09 | $18.70 | $18.70 | $18.34 | $18.38 | $18.38 | 10,409,700 |
| 2022-11-08 | $18.95 | $18.95 | $18.33 | $18.86 | $18.86 | 14,980,450 |
| 2022-11-07 | $18.97 | $19.38 | $18.81 | $19.14 | $19.14 | 21,957,360 |
| 2022-11-04 | $18.57 | $19.90 | $18.39 | $19.76 | $19.76 | 24,099,400 |
| 2022-11-03 | $18.03 | $18.66 | $17.90 | $18.27 | $18.27 | 10,004,070 |
| 2022-11-02 | $18.10 | $18.34 | $17.98 | $18.25 | $18.25 | 10,813,100 |
| 2022-11-01 | $18.00 | $18.68 | $17.72 | $18.32 | $18.32 | 16,239,790 |
| 2022-10-31 | $17.15 | $18.05 | $17.08 | $17.76 | $17.76 | 11,919,000 |
| 2022-10-28 | $17.58 | $18.20 | $16.91 | $17.05 | $17.05 | 12,924,800 |
| 2022-10-27 | $17.90 | $18.39 | $17.30 | $17.59 | $17.59 | 15,803,500 |
| 2022-10-26 | $17.39 | $18.40 | $17.30 | $18.23 | $18.23 | 9,273,580 |
| 2022-10-25 | $17.07 | $17.60 | $16.80 | $17.34 | $17.34 | 6,408,680 |
| 2022-10-24 | $17.22 | $17.89 | $17.16 | $17.29 | $17.29 | 7,781,520 |
| 2022-10-21 | $16.82 | $17.56 | $16.77 | $17.38 | $17.38 | 5,621,580 |
| 2022-10-20 | $16.75 | $17.26 | $16.55 | $16.95 | $16.95 | 5,791,710 |
| 2022-10-19 | $16.77 | $17.18 | $16.68 | $16.88 | $16.88 | 4,724,780 |
| 2022-10-18 | $17.01 | $17.20 | $16.77 | $16.85 | $16.85 | 5,087,120 |
| 2022-10-17 | $16.56 | $17.22 | $16.50 | $17.00 | $17.00 | 6,294,400 |
| 2022-10-14 | $16.48 | $16.80 | $16.13 | $16.67 | $16.67 | 7,013,480 |
| 2022-10-13 | $15.58 | $16.50 | $15.52 | $16.15 | $16.15 | 9,625,170 |
| 2022-10-12 | $15.00 | $15.76 | $14.94 | $15.76 | $15.76 | 7,563,120 |
| 2022-10-11 | $15.00 | $15.22 | $14.88 | $15.02 | $15.02 | 5,048,520 |
| 2022-10-10 | $15.27 | $15.49 | $14.96 | $15.10 | $15.10 | 4,232,320 |
| 2022-09-30 | $15.66 | $15.82 | $15.20 | $15.20 | $15.20 | 3,240,220 |
| 2022-09-29 | $15.98 | $16.12 | $15.50 | $15.66 | $15.66 | 5,390,700 |
| 2022-09-28 | $16.51 | $16.58 | $15.78 | $15.78 | $15.78 | 7,296,570 |
| 2022-09-27 | $16.49 | $16.76 | $16.25 | $16.51 | $16.51 | 5,058,700 |
| 2022-09-26 | $16.72 | $16.77 | $16.20 | $16.39 | $16.39 | 6,019,300 |
| 2022-09-23 | $17.50 | $17.55 | $16.56 | $16.64 | $16.64 | 7,437,400 |
| 2022-09-22 | $17.58 | $17.91 | $17.28 | $17.34 | $17.34 | 6,142,550 |
| 2022-09-21 | $17.74 | $17.80 | $17.34 | $17.65 | $17.65 | 4,423,700 |
| 2022-09-20 | $17.54 | $18.21 | $17.46 | $17.77 | $17.77 | 5,079,930 |
| 2022-09-19 | $17.80 | $18.00 | $17.38 | $17.42 | $17.42 | 5,302,000 |
| 2022-09-16 | $17.84 | $18.63 | $17.84 | $18.00 | $18.00 | 5,294,700 |
| 2022-09-15 | $18.92 | $18.99 | $17.68 | $18.00 | $18.00 | 7,345,700 |
| 2022-09-14 | $19.05 | $19.70 | $18.60 | $18.91 | $18.91 | 6,582,200 |
| 2022-09-13 | $19.80 | $20.38 | $19.35 | $19.50 | $19.50 | 6,315,200 |
| 2022-09-12 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2022-09-09 | $20.57 | $20.58 | $19.73 | $19.76 | $19.76 | 6,778,700 |
| 2022-09-08 | $21.00 | $21.27 | $20.50 | $20.64 | $20.64 | 6,431,000 |
| 2022-09-07 | $20.91 | $21.58 | $20.74 | $21.21 | $21.21 | 9,279,060 |
| 2022-09-06 | $20.26 | $21.19 | $19.76 | $21.05 | $21.05 | 9,513,480 |
| 2022-09-05 | $20.10 | $20.68 | $19.46 | $20.00 | $20.00 | 7,493,900 |
| 2022-09-02 | $20.00 | $20.22 | $19.46 | $19.93 | $19.93 | 8,265,800 |
| 2022-09-01 | $18.80 | $20.08 | $18.80 | $19.65 | $19.65 | 12,536,140 |
| 2022-08-31 | $20.22 | $20.52 | $18.58 | $18.98 | $18.98 | 13,461,080 |
| 2022-08-30 | $21.19 | $21.28 | $20.00 | $20.70 | $20.70 | 13,197,300 |
| 2022-08-29 | $21.36 | $21.88 | $20.00 | $21.33 | $21.33 | 14,484,690 |
| 2022-08-26 | $22.00 | $23.19 | $21.59 | $22.25 | $22.25 | 24,065,220 |
| 2022-08-25 | $21.33 | $22.48 | $20.80 | $21.59 | $21.59 | 19,623,400 |
| 2022-08-24 | $20.87 | $22.55 | $20.60 | $21.93 | $21.93 | 24,484,930 |
| 2022-08-23 | $20.75 | $21.93 | $20.70 | $20.75 | $20.75 | 10,440,920 |
| 2022-08-22 | $21.28 | $21.49 | $20.30 | $20.77 | $20.77 | 11,752,170 |
| 2022-08-19 | $22.00 | $23.70 | $20.75 | $20.90 | $20.90 | 24,589,600 |
| 2022-08-18 | $20.51 | $21.96 | $20.42 | $21.68 | $21.68 | 12,898,570 |
| 2022-08-17 | $21.24 | $21.45 | $20.67 | $20.75 | $20.75 | 9,235,880 |
| 2022-08-16 | $20.52 | $21.99 | $20.52 | $21.39 | $21.39 | 15,315,810 |
| 2022-08-15 | $20.55 | $20.88 | $20.11 | $20.61 | $20.61 | 8,240,570 |
| 2022-08-12 | $20.62 | $21.28 | $20.41 | $20.89 | $20.89 | 12,388,090 |
| 2022-08-11 | $21.37 | $21.58 | $20.78 | $20.93 | $20.93 | 13,067,610 |
| 2022-08-10 | $21.54 | $21.97 | $20.71 | $21.10 | $21.10 | 17,609,460 |
| 2022-08-09 | $21.99 | $22.53 | $20.95 | $21.66 | $21.66 | 31,444,600 |
| 2022-08-08 | $19.40 | $20.70 | $18.63 | $20.67 | $20.67 | 17,685,020 |
| 2022-08-05 | $19.10 | $19.92 | $18.80 | $19.66 | $19.66 | 13,517,100 |
| 2022-08-04 | $19.40 | $19.68 | $18.50 | $19.11 | $19.11 | 14,224,960 |
| 2022-08-03 | $20.54 | $20.70 | $19.21 | $19.54 | $19.54 | 24,662,190 |
| 2022-08-02 | $19.18 | $21.74 | $18.91 | $20.94 | $20.94 | 36,231,080 |
| 2022-08-01 | $18.60 | $21.00 | $18.60 | $19.77 | $19.77 | 27,536,360 |
| 2022-07-29 | $17.53 | $18.38 | $17.25 | $18.28 | $18.28 | 13,313,020 |
| 2022-07-28 | $16.95 | $17.70 | $16.90 | $17.52 | $17.52 | 9,820,760 |
| 2022-07-27 | $16.83 | $16.98 | $16.72 | $16.87 | $16.87 | 3,331,680 |
| 2022-07-26 | $16.80 | $16.85 | $16.58 | $16.82 | $16.82 | 2,830,800 |
| 2022-07-25 | $16.92 | $17.03 | $16.67 | $16.70 | $16.70 | 4,415,250 |
| 2022-07-22 | $16.84 | $17.08 | $16.56 | $16.72 | $16.72 | 5,480,700 |
| 2022-07-21 | $16.88 | $17.14 | $16.78 | $16.88 | $16.88 | 6,271,130 |
| 2022-07-20 | $17.06 | $17.09 | $16.73 | $16.89 | $16.89 | 6,326,230 |
| 2022-07-19 | $16.52 | $17.14 | $16.49 | $16.97 | $16.97 | 10,861,860 |
| 2022-07-18 | $16.00 | $16.77 | $16.00 | $16.68 | $16.68 | 11,478,410 |
| 2022-07-15 | $15.60 | $16.39 | $15.30 | $16.08 | $16.08 | 8,569,550 |
| 2022-07-14 | $15.30 | $15.82 | $15.18 | $15.70 | $15.70 | 2,893,650 |
| 2022-07-13 | $15.17 | $15.45 | $15.12 | $15.31 | $15.31 | 2,529,880 |
| 2022-07-12 | $15.74 | $15.77 | $15.15 | $15.15 | $15.15 | 3,754,800 |
| 2022-07-11 | $15.90 | $16.12 | $15.63 | $15.73 | $15.73 | 3,493,630 |
| 2022-07-08 | $15.58 | $16.26 | $15.58 | $15.87 | $15.87 | 4,919,700 |
| 2022-07-07 | $15.45 | $15.68 | $15.33 | $15.62 | $15.62 | 2,325,550 |
| 2022-07-06 | $15.65 | $15.80 | $15.30 | $15.45 | $15.45 | 2,500,540 |
| 2022-07-05 | $16.05 | $16.13 | $15.47 | $15.70 | $15.70 | 3,794,510 |
| 2022-07-04 | $15.88 | $16.08 | $15.70 | $16.06 | $16.06 | 2,988,500 |
| 2022-07-01 | $16.06 | $16.18 | $15.76 | $15.85 | $15.85 | 3,521,900 |
| 2022-06-30 | $16.09 | $16.25 | $15.99 | $16.06 | $16.06 | 3,729,700 |
| 2022-06-29 | $16.51 | $16.60 | $16.07 | $16.10 | $16.10 | 4,357,000 |
| 2022-06-28 | $16.30 | $16.56 | $16.06 | $16.54 | $16.54 | 5,068,340 |
| 2022-06-27 | $16.40 | $16.40 | $16.16 | $16.27 | $16.27 | 3,630,550 |
| 2022-06-24 | $16.51 | $16.56 | $16.16 | $16.34 | $16.34 | 4,812,570 |
| 2022-06-23 | $16.19 | $16.48 | $15.94 | $16.40 | $16.40 | 7,302,200 |
| 2022-06-22 | $16.47 | $16.59 | $16.03 | $16.07 | $16.07 | 3,458,100 |
| 2022-06-21 | $16.54 | $16.76 | $16.25 | $16.50 | $16.50 | 4,557,380 |
| 2022-06-20 | $16.08 | $16.68 | $15.92 | $16.54 | $16.54 | 5,902,240 |
| 2022-06-17 | $15.98 | $16.16 | $15.79 | $16.08 | $16.08 | 4,726,200 |
| 2022-06-16 | $15.75 | $16.29 | $15.66 | $16.07 | $16.07 | 6,482,620 |
| 2022-06-15 | $15.68 | $15.97 | $15.60 | $15.71 | $15.71 | 5,043,920 |
| 2022-06-14 | $15.69 | $15.69 | $15.12 | $15.66 | $15.66 | 3,638,940 |
| 2022-06-13 | $15.30 | $15.82 | $15.26 | $15.76 | $15.76 | 4,933,360 |
| 2022-06-10 | $15.29 | $15.47 | $15.15 | $15.44 | $15.44 | 2,893,390 |
| 2022-06-09 | $15.61 | $15.67 | $15.18 | $15.26 | $15.26 | 3,381,720 |
| 2022-06-08 | $15.65 | $15.92 | $15.33 | $15.69 | $15.69 | 3,422,940 |
| 2022-06-07 | $16.16 | $16.17 | $15.51 | $15.66 | $15.56 | 3,852,440 |
| 2022-06-06 | $15.73 | $16.07 | $15.68 | $15.95 | $15.85 | 4,702,940 |
| 2022-06-02 | $15.38 | $15.71 | $15.33 | $15.68 | $15.58 | 5,162,900 |
| 2022-06-01 | $15.12 | $15.37 | $15.05 | $15.28 | $15.18 | 2,969,490 |
| 2022-05-31 | $15.05 | $15.16 | $14.70 | $15.11 | $15.01 | 3,087,560 |
| 2022-05-30 | $15.00 | $15.08 | $14.80 | $14.99 | $14.90 | 2,017,630 |
| 2022-05-27 | $14.98 | $15.14 | $14.78 | $14.94 | $14.85 | 2,069,900 |
| 2022-05-26 | $15.10 | $15.21 | $14.66 | $15.02 | $14.92 | 2,652,380 |
| 2022-05-25 | $14.58 | $15.06 | $14.50 | $14.99 | $14.90 | 3,358,160 |
| 2022-05-24 | $15.61 | $15.61 | $14.55 | $14.56 | $14.47 | 5,428,800 |
| 2022-05-23 | $15.15 | $15.75 | $15.10 | $15.68 | $15.58 | 5,085,500 |
| 2022-05-20 | $14.98 | $15.26 | $14.95 | $15.13 | $15.03 | 2,641,340 |
| 2022-05-19 | $14.74 | $15.00 | $14.61 | $14.96 | $14.87 | 2,923,100 |
| 2022-05-18 | $14.90 | $15.22 | $14.81 | $14.95 | $14.86 | 3,589,160 |
| 2022-05-17 | $14.98 | $15.13 | $14.75 | $14.92 | $14.83 | 1,935,400 |
| 2022-05-16 | $15.26 | $15.30 | $14.90 | $14.99 | $14.90 | 2,307,100 |
| 2022-05-13 | $15.09 | $15.28 | $14.94 | $15.10 | $15.00 | 2,372,600 |
| 2022-05-12 | $14.96 | $15.31 | $14.94 | $15.13 | $15.03 | 2,962,980 |
| 2022-05-11 | $15.06 | $15.45 | $14.95 | $14.95 | $14.86 | 4,537,390 |
| 2022-05-10 | $14.47 | $15.07 | $14.38 | $14.97 | $14.88 | 3,174,400 |
| 2022-05-09 | $14.53 | $14.88 | $14.40 | $14.73 | $14.64 | 2,955,940 |
| 2022-05-06 | $14.15 | $14.90 | $13.80 | $14.53 | $14.44 | 4,600,000 |
| 2022-05-05 | $14.23 | $14.61 | $14.15 | $14.47 | $14.38 | 3,222,660 |
| 2022-05-04 | $14.34 | $14.34 | $14.34 | $14.34 | $14.25 | 0 |
| 2022-05-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.25 | 0 |
| 2022-04-29 | $13.79 | $14.42 | $13.79 | $14.34 | $14.25 | 4,079,500 |
| 2022-04-28 | $14.13 | $14.13 | $13.55 | $13.79 | $13.70 | 3,910,180 |
| 2022-04-27 | $13.62 | $14.20 | $13.44 | $14.15 | $14.06 | 3,872,140 |
| 2022-04-26 | $13.97 | $14.19 | $13.65 | $13.66 | $13.57 | 3,607,240 |
| 2022-04-25 | $15.00 | $15.05 | $13.80 | $13.81 | $13.72 | 5,190,100 |
| 2022-04-22 | $15.74 | $15.90 | $15.28 | $15.31 | $15.21 | 3,330,270 |
| 2022-04-21 | $16.60 | $16.60 | $15.77 | $15.88 | $15.78 | 4,077,240 |
| 2022-04-20 | $17.00 | $17.28 | $16.49 | $16.60 | $16.49 | 6,165,900 |
| 2022-04-19 | $16.01 | $16.98 | $16.01 | $16.98 | $16.87 | 7,697,870 |
| 2022-04-18 | $16.32 | $16.32 | $15.87 | $16.16 | $16.06 | 3,275,180 |
| 2022-04-15 | $16.15 | $16.46 | $16.01 | $16.40 | $16.30 | 3,284,400 |
| 2022-04-14 | $16.07 | $16.40 | $16.07 | $16.27 | $16.17 | 2,957,380 |
| 2022-04-13 | $16.17 | $16.18 | $15.88 | $15.96 | $15.86 | 2,631,220 |
| 2022-04-12 | $15.87 | $16.31 | $15.81 | $16.23 | $16.13 | 2,933,500 |
| 2022-04-11 | $16.27 | $16.40 | $15.77 | $15.93 | $15.83 | 3,293,760 |
| 2022-04-08 | $16.69 | $16.76 | $16.23 | $16.27 | $16.17 | 3,171,300 |
| 2022-04-07 | $17.22 | $17.22 | $16.58 | $16.60 | $16.49 | 4,087,840 |
| 2022-04-06 | $17.08 | $17.35 | $16.98 | $17.35 | $17.24 | 3,611,690 |
| 2022-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.94 | 0 |
| 2022-04-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.94 | 0 |
| 2022-04-01 | $17.34 | $17.35 | $16.91 | $17.05 | $16.94 | 3,855,070 |
| 2022-03-31 | $17.24 | $17.50 | $17.14 | $17.32 | $17.21 | 3,301,300 |
| 2022-03-30 | $17.37 | $17.55 | $17.13 | $17.41 | $17.30 | 3,913,360 |
| 2022-03-29 | $18.04 | $18.15 | $17.18 | $17.30 | $17.19 | 5,103,520 |
| 2022-03-28 | $18.10 | $18.24 | $17.75 | $17.97 | $17.86 | 3,150,170 |
| 2022-03-25 | $18.50 | $18.59 | $18.17 | $18.18 | $18.06 | 2,927,860 |
| 2022-03-24 | $19.15 | $19.15 | $18.22 | $18.39 | $18.27 | 5,934,910 |
| 2022-03-23 | $19.07 | $19.33 | $18.84 | $19.30 | $19.18 | 4,819,000 |
| 2022-03-22 | $19.26 | $19.49 | $18.89 | $19.04 | $18.92 | 6,876,910 |
| 2022-03-21 | $19.76 | $19.76 | $19.09 | $19.48 | $19.36 | 9,359,770 |
| 2022-03-18 | $19.72 | $20.38 | $19.45 | $20.31 | $20.18 | 6,048,570 |
| 2022-03-17 | $19.82 | $20.34 | $19.61 | $19.85 | $19.72 | 6,000,240 |
| 2022-03-16 | $19.42 | $19.72 | $18.70 | $19.59 | $19.47 | 5,696,600 |
| 2022-03-15 | $19.87 | $20.29 | $19.09 | $19.09 | $18.97 | 5,811,160 |
| 2022-03-14 | $20.65 | $20.98 | $19.98 | $20.01 | $19.88 | 5,833,200 |
| 2022-03-11 | $20.65 | $20.90 | $20.06 | $20.79 | $20.66 | 6,747,000 |
| 2022-03-10 | $21.02 | $21.63 | $20.92 | $20.97 | $20.84 | 7,569,740 |
| 2022-03-09 | $21.04 | $21.40 | $19.60 | $20.67 | $20.54 | 10,028,440 |
| 2022-03-08 | $21.00 | $21.65 | $20.67 | $21.01 | $20.88 | 7,392,460 |
| 2022-03-07 | $21.20 | $21.40 | $20.78 | $20.90 | $20.77 | 4,188,620 |
| 2022-03-04 | $21.40 | $21.70 | $20.95 | $21.02 | $20.89 | 5,443,850 |
| 2022-03-03 | $22.17 | $22.17 | $21.30 | $21.62 | $21.48 | 7,090,500 |
| 2022-03-02 | $21.86 | $22.60 | $21.53 | $22.07 | $21.93 | 8,031,140 |
| 2022-03-01 | $21.99 | $22.11 | $21.63 | $21.76 | $21.62 | 5,009,500 |
| 2022-02-28 | $22.21 | $22.45 | $21.66 | $21.87 | $21.73 | 4,565,680 |
| 2022-02-25 | $21.99 | $22.38 | $21.85 | $22.08 | $21.94 | 6,653,740 |
| 2022-02-24 | $22.70 | $23.04 | $21.37 | $21.73 | $21.59 | 18,315,180 |
| 2022-02-23 | $23.78 | $23.99 | $22.88 | $23.11 | $22.96 | 16,998,300 |
| 2022-02-22 | $22.20 | $23.23 | $22.10 | $22.77 | $22.63 | 13,295,950 |
| 2022-02-21 | $22.63 | $23.32 | $22.55 | $22.82 | $22.68 | 16,040,940 |
| 2022-02-18 | $21.81 | $23.02 | $21.66 | $22.76 | $22.62 | 16,322,430 |
| 2022-02-17 | $22.00 | $22.19 | $21.59 | $21.96 | $21.82 | 8,320,770 |
| 2022-02-16 | $22.05 | $22.43 | $21.63 | $22.10 | $21.96 | 9,710,100 |
| 2022-02-15 | $21.55 | $22.55 | $21.47 | $22.05 | $21.91 | 11,811,160 |
| 2022-02-14 | $21.11 | $22.60 | $21.06 | $21.92 | $21.78 | 12,251,720 |
| 2022-02-11 | $21.09 | $21.85 | $20.87 | $21.45 | $21.31 | 10,249,210 |
| 2022-02-10 | $21.42 | $21.46 | $21.00 | $21.27 | $21.14 | 7,701,060 |
| 2022-02-09 | $19.81 | $21.78 | $19.67 | $21.58 | $21.44 | 12,635,590 |
| 2022-02-08 | $19.35 | $19.85 | $18.52 | $19.80 | $19.67 | 6,041,050 |
| 2022-02-07 | $19.45 | $19.75 | $19.05 | $19.29 | $19.17 | 6,531,260 |
| 2022-02-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.06 | 0 |
| 2022-02-03 | $19.18 | $19.18 | $19.18 | $19.18 | $19.06 | 0 |
| 2022-02-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.06 | 0 |
| 2022-02-01 | $19.18 | $19.18 | $19.18 | $19.18 | $19.06 | 0 |
| 2022-01-28 | $18.48 | $19.75 | $18.41 | $19.18 | $19.06 | 10,840,990 |
| 2022-01-27 | $21.09 | $21.13 | $18.02 | $18.06 | $17.95 | 14,475,750 |
| 2022-01-26 | $20.93 | $21.57 | $20.27 | $20.90 | $20.77 | 8,432,600 |
| 2022-01-25 | $21.80 | $21.86 | $20.90 | $20.95 | $20.82 | 9,782,220 |
| 2022-01-24 | $21.20 | $22.68 | $21.07 | $22.18 | $22.04 | 12,967,850 |
| 2022-01-21 | $21.00 | $21.96 | $20.85 | $21.49 | $21.35 | 11,632,410 |
| 2022-01-20 | $21.80 | $21.90 | $20.76 | $20.95 | $20.82 | 10,721,060 |
| 2022-01-19 | $21.80 | $22.10 | $21.53 | $21.90 | $21.76 | 13,533,790 |
| 2022-01-18 | $20.83 | $22.94 | $20.67 | $21.65 | $21.51 | 21,637,790 |
| 2022-01-17 | $19.48 | $20.92 | $19.48 | $20.80 | $20.67 | 12,067,140 |
| 2022-01-14 | $19.28 | $19.70 | $19.09 | $19.41 | $19.29 | 3,297,480 |
| 2022-01-13 | $19.80 | $19.88 | $19.43 | $19.43 | $19.31 | 3,105,250 |
| 2022-01-12 | $19.60 | $20.03 | $19.50 | $19.72 | $19.60 | 4,441,640 |
| 2022-01-11 | $20.38 | $20.63 | $19.49 | $19.78 | $19.65 | 7,256,710 |
| 2022-01-10 | $18.77 | $19.68 | $18.50 | $19.50 | $19.38 | 4,113,410 |
| 2022-01-07 | $19.41 | $19.86 | $18.75 | $18.80 | $18.68 | 4,028,740 |
| 2022-01-06 | $19.40 | $19.62 | $19.31 | $19.39 | $19.27 | 2,207,820 |
| 2022-01-05 | $19.48 | $19.78 | $19.25 | $19.66 | $19.54 | 3,919,120 |
| 2022-01-04 | $19.14 | $19.59 | $19.09 | $19.59 | $19.47 | 3,242,500 |
| 2022-01-03 | $19.12 | $19.12 | $19.12 | $19.12 | $19.00 | 0 |
| 2021-12-31 | $18.97 | $19.26 | $18.90 | $19.12 | $19.00 | 1,708,800 |
| 2021-12-30 | $18.90 | $19.20 | $18.73 | $18.97 | $18.85 | 2,135,400 |
| 2021-12-29 | $18.72 | $18.98 | $18.53 | $18.88 | $18.76 | 1,929,880 |
| 2021-12-28 | $18.65 | $19.10 | $18.65 | $18.85 | $18.73 | 2,498,420 |
| 2021-12-27 | $18.40 | $18.72 | $18.39 | $18.65 | $18.53 | 1,880,660 |
| 2021-12-24 | $19.22 | $19.36 | $18.50 | $18.53 | $18.41 | 3,995,760 |
| 2021-12-23 | $19.61 | $19.64 | $19.18 | $19.20 | $19.08 | 2,758,700 |
| 2021-12-22 | $19.41 | $19.84 | $19.30 | $19.61 | $19.49 | 2,856,560 |
| 2021-12-21 | $19.25 | $19.53 | $19.20 | $19.42 | $19.30 | 2,177,560 |
| 2021-12-20 | $19.51 | $19.80 | $19.13 | $19.17 | $19.05 | 3,189,140 |
| 2021-12-17 | $20.48 | $20.48 | $19.65 | $19.68 | $19.56 | 7,089,320 |
| 2021-12-16 | $20.50 | $20.70 | $20.34 | $20.56 | $20.43 | 3,568,660 |
| 2021-12-15 | $20.70 | $21.17 | $20.40 | $20.52 | $20.39 | 4,709,640 |
| 2021-12-14 | $20.40 | $20.87 | $20.02 | $20.83 | $20.70 | 5,292,880 |
| 2021-12-13 | $20.61 | $20.80 | $20.39 | $20.45 | $20.32 | 3,790,280 |
| 2021-12-07 | $20.18 | $21.80 | $20.18 | $20.80 | $20.67 | 10,484,120 |
| 2021-12-06 | $20.80 | $20.95 | $20.02 | $20.06 | $19.93 | 6,091,820 |
| 2021-12-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.77 | 6,500,970 |
| 2021-12-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.27 | 5,738,440 |
| 2021-12-01 | $20.58 | $21.08 | $20.43 | $20.88 | $20.75 | 7,881,550 |
| 2021-11-30 | $20.00 | $20.95 | $19.94 | $20.59 | $20.46 | 9,940,530 |
| 2021-11-29 | $19.80 | $20.15 | $19.59 | $19.93 | $19.80 | 3,457,000 |
| 2021-11-26 | $20.12 | $20.36 | $19.61 | $20.10 | $19.97 | 5,203,340 |
| 2021-11-25 | $19.92 | $20.28 | $19.83 | $20.00 | $19.87 | 4,604,850 |
| 2021-11-24 | $19.86 | $20.08 | $19.66 | $19.82 | $19.69 | 3,785,720 |
| 2021-11-23 | $20.42 | $20.43 | $19.88 | $19.99 | $19.86 | 4,425,900 |
| 2021-11-22 | $19.95 | $20.37 | $19.75 | $20.12 | $19.99 | 5,631,980 |
| 2021-11-19 | $19.44 | $19.97 | $19.28 | $19.87 | $19.74 | 4,199,580 |
| 2021-11-18 | $19.81 | $20.00 | $19.42 | $19.44 | $19.32 | 3,825,900 |
| 2021-11-17 | $19.14 | $19.85 | $19.14 | $19.82 | $19.69 | 4,980,780 |
| 2021-11-16 | $19.59 | $19.72 | $19.13 | $19.23 | $19.11 | 3,928,820 |
| 2021-11-15 | $19.73 | $20.09 | $19.53 | $19.59 | $19.47 | 4,257,640 |
| 2021-11-12 | $19.67 | $19.84 | $19.33 | $19.69 | $19.57 | 4,859,360 |
| 2021-11-11 | $19.58 | $19.87 | $19.49 | $19.57 | $19.45 | 4,547,580 |
| 2021-11-10 | $19.40 | $19.88 | $19.36 | $19.74 | $19.61 | 4,848,310 |
| 2021-11-09 | $19.10 | $19.68 | $19.10 | $19.48 | $19.36 | 4,528,270 |
| 2021-11-08 | $19.08 | $19.25 | $18.80 | $19.15 | $19.03 | 3,274,850 |
| 2021-11-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.80 | 5,932,300 |
| 2021-11-04 | $18.50 | $19.09 | $18.47 | $18.92 | $18.80 | 4,046,500 |
| 2021-11-03 | $18.52 | $18.87 | $18.34 | $18.58 | $18.46 | 3,279,020 |
| 2021-11-02 | $18.88 | $19.05 | $18.32 | $18.48 | $18.36 | 5,530,760 |
| 2021-11-01 | $18.37 | $19.38 | $18.02 | $19.04 | $18.92 | 6,965,000 |
| 2021-10-29 | $18.11 | $18.53 | $17.88 | $18.22 | $18.10 | 4,172,540 |
| 2021-10-28 | $18.08 | $18.98 | $17.68 | $18.39 | $18.27 | 6,169,680 |
| 2021-10-27 | $18.03 | $18.18 | $17.63 | $18.05 | $17.94 | 4,231,770 |
| 2021-10-26 | $17.94 | $18.46 | $17.60 | $18.37 | $18.25 | 5,909,280 |
| 2021-10-25 | $18.66 | $18.66 | $17.60 | $17.91 | $17.80 | 6,123,440 |
| 2021-10-22 | $18.99 | $19.27 | $18.90 | $19.03 | $18.91 | 2,284,700 |
| 2021-10-21 | $19.32 | $19.59 | $19.10 | $19.11 | $18.99 | 2,917,000 |
| 2021-10-20 | $20.04 | $20.39 | $19.45 | $19.50 | $19.38 | 5,059,620 |
| 2021-10-19 | $19.02 | $19.78 | $18.86 | $19.66 | $19.54 | 5,195,350 |
| 2021-10-18 | $18.81 | $19.07 | $18.50 | $19.07 | $18.95 | 2,213,900 |
| 2021-10-15 | $18.79 | $19.18 | $18.63 | $18.81 | $18.69 | 3,315,500 |
| 2021-10-14 | $18.82 | $18.90 | $18.56 | $18.70 | $18.58 | 1,903,800 |
| 2021-10-13 | $18.57 | $18.85 | $18.50 | $18.83 | $18.71 | 1,695,860 |
| 2021-10-12 | $18.94 | $19.12 | $18.38 | $18.66 | $18.54 | 3,179,680 |
| 2021-10-11 | $19.00 | $19.20 | $18.81 | $18.97 | $18.85 | 2,697,300 |
| 2021-10-08 | $18.77 | $19.28 | $18.64 | $18.95 | $18.83 | 3,708,680 |
| 2021-10-07 | $18.58 | $18.58 | $18.58 | $18.58 | $18.46 | 0 |
| 2021-10-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.46 | 0 |
| 2021-09-30 | $18.40 | $18.68 | $18.33 | $18.58 | $18.46 | 2,951,480 |
| 2021-09-29 | $19.51 | $19.51 | $18.21 | $18.23 | $18.11 | 7,091,160 |
| 2021-09-28 | $20.65 | $20.80 | $19.60 | $19.75 | $19.62 | 6,890,060 |
| 2021-09-27 | $21.40 | $22.15 | $20.68 | $20.89 | $20.76 | 7,886,890 |
| 2021-09-24 | $20.90 | $21.92 | $20.60 | $21.53 | $21.39 | 8,860,310 |
| 2021-09-23 | $20.51 | $21.12 | $20.50 | $20.67 | $20.54 | 3,736,740 |
| 2021-09-22 | $21.01 | $21.24 | $20.41 | $20.57 | $20.44 | 5,021,470 |
| 2021-09-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.21 | 0 |
| 2021-09-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.21 | 0 |
| 2021-09-17 | $21.80 | $21.81 | $20.98 | $21.35 | $21.21 | 6,744,110 |
| 2021-09-16 | $21.46 | $22.14 | $21.04 | $21.86 | $21.72 | 11,022,970 |
| 2021-09-15 | $20.95 | $21.44 | $20.88 | $21.28 | $21.15 | 6,307,570 |
| 2021-09-14 | $20.50 | $21.69 | $20.50 | $21.45 | $21.31 | 13,796,500 |
| 2021-09-13 | $20.01 | $20.22 | $19.78 | $20.02 | $19.89 | 2,989,270 |
| 2021-09-10 | $20.21 | $20.34 | $19.87 | $20.02 | $19.89 | 3,612,240 |
| 2021-09-09 | $20.66 | $20.66 | $20.03 | $20.18 | $20.05 | 4,131,300 |
| 2021-09-08 | $20.73 | $20.88 | $20.45 | $20.71 | $20.58 | 4,389,600 |
| 2021-09-07 | $20.64 | $21.12 | $20.42 | $20.81 | $20.68 | 5,067,940 |
| 2021-09-06 | $20.31 | $20.76 | $20.05 | $20.64 | $20.51 | 5,262,980 |
| 2021-09-03 | $19.62 | $20.93 | $19.62 | $20.58 | $20.45 | 8,588,920 |
| 2021-09-02 | $20.00 | $20.00 | $19.54 | $19.72 | $19.60 | 4,241,920 |
| 2021-09-01 | $19.79 | $20.17 | $19.16 | $19.99 | $19.86 | 6,295,700 |
| 2021-08-31 | $20.40 | $20.45 | $19.58 | $19.74 | $19.61 | 6,429,540 |
| 2021-08-30 | $20.40 | $20.93 | $20.30 | $20.40 | $20.27 | 5,693,120 |
| 2021-08-27 | $20.28 | $20.55 | $20.20 | $20.37 | $20.24 | 5,321,810 |
| 2021-08-26 | $21.00 | $21.25 | $20.27 | $20.33 | $20.20 | 8,571,980 |
| 2021-08-25 | $22.40 | $22.43 | $21.08 | $21.12 | $20.99 | 12,820,860 |
| 2021-08-24 | $22.51 | $22.77 | $22.26 | $22.58 | $22.44 | 6,788,320 |
| 2021-08-23 | $21.85 | $22.67 | $21.85 | $22.48 | $22.34 | 6,845,700 |
| 2021-08-20 | $22.13 | $22.25 | $21.35 | $21.85 | $21.71 | 5,628,110 |
| 2021-08-19 | $22.51 | $22.81 | $22.08 | $22.30 | $22.16 | 6,165,220 |
| 2021-08-18 | $22.45 | $22.69 | $22.04 | $22.68 | $22.54 | 6,993,780 |
| 2021-08-17 | $23.62 | $23.83 | $22.16 | $22.31 | $22.17 | 10,753,510 |
| 2021-08-16 | $24.14 | $24.88 | $23.74 | $23.84 | $23.69 | 9,203,980 |
| 2021-08-13 | $25.65 | $25.85 | $24.47 | $24.50 | $24.34 | 12,811,000 |
| 2021-08-12 | $25.68 | $26.39 | $25.31 | $25.63 | $25.47 | 13,838,280 |
| 2021-08-11 | $25.18 | $26.48 | $24.75 | $25.92 | $25.76 | 20,308,100 |
| 2021-08-10 | $23.93 | $25.45 | $23.58 | $25.41 | $25.25 | 16,265,670 |
| 2021-08-09 | $23.70 | $24.71 | $23.60 | $24.46 | $24.31 | 8,391,630 |
| 2021-08-06 | $24.44 | $25.19 | $23.56 | $24.03 | $23.88 | 12,602,110 |
| 2021-08-05 | $25.60 | $25.88 | $24.44 | $24.50 | $24.34 | 16,096,940 |
| 2021-08-04 | $24.80 | $26.38 | $24.09 | $25.96 | $25.80 | 20,081,890 |
| 2021-08-03 | $25.13 | $26.38 | $24.71 | $25.52 | $25.36 | 22,292,180 |
| 2021-08-02 | $23.48 | $25.48 | $23.03 | $25.36 | $25.20 | 21,432,160 |
| 2021-07-30 | $25.46 | $27.10 | $24.48 | $24.50 | $24.34 | 31,501,790 |
| 2021-07-29 | $24.52 | $24.88 | $23.20 | $24.35 | $24.20 | 26,929,490 |
| 2021-07-28 | $22.40 | $23.68 | $21.41 | $23.68 | $23.53 | 20,907,390 |
| 2021-07-27 | $22.10 | $23.85 | $21.74 | $22.59 | $22.45 | 15,986,680 |
| 2021-07-26 | $22.59 | $22.98 | $21.62 | $22.57 | $22.43 | 13,335,420 |
| 2021-07-23 | $22.27 | $22.70 | $21.27 | $22.63 | $22.49 | 11,667,470 |
| 2021-07-22 | $21.68 | $22.26 | $21.39 | $22.14 | $22.00 | 9,633,200 |
| 2021-07-21 | $21.14 | $22.18 | $20.92 | $21.83 | $21.69 | 11,022,800 |
| 2021-07-20 | $20.58 | $21.73 | $20.40 | $21.73 | $21.59 | 8,902,200 |
| 2021-07-19 | $20.80 | $21.15 | $20.30 | $20.88 | $20.75 | 6,827,160 |
| 2021-07-16 | $20.40 | $21.65 | $20.21 | $21.16 | $21.03 | 10,170,260 |
| 2021-07-15 | $20.48 | $20.65 | $19.87 | $20.10 | $19.97 | 7,803,860 |
| 2021-07-14 | $22.12 | $22.50 | $20.60 | $20.68 | $20.55 | 13,159,610 |
| 2021-07-13 | $23.01 | $24.39 | $21.71 | $21.87 | $21.73 | 19,840,020 |
| 2021-07-12 | $22.50 | $22.78 | $22.10 | $22.50 | $22.36 | 10,603,780 |
| 2021-07-09 | $22.97 | $22.97 | $22.20 | $22.43 | $22.29 | 10,696,640 |
| 2021-07-08 | $21.87 | $22.68 | $21.50 | $22.68 | $22.54 | 13,544,450 |
| 2021-07-07 | $21.45 | $22.27 | $21.17 | $22.12 | $21.87 | 11,239,560 |
| 2021-07-06 | $21.36 | $22.05 | $21.01 | $21.37 | $21.13 | 9,081,150 |
| 2021-07-05 | $20.39 | $21.50 | $20.39 | $21.45 | $21.21 | 8,981,220 |
| 2021-07-02 | $19.66 | $20.57 | $19.66 | $20.32 | $20.09 | 5,886,460 |
| 2021-07-01 | $21.49 | $21.49 | $19.92 | $19.92 | $19.70 | 9,147,540 |
| 2021-06-30 | $21.06 | $21.77 | $20.73 | $21.55 | $21.31 | 10,706,920 |
| 2021-06-29 | $20.17 | $21.73 | $20.03 | $21.19 | $20.95 | 13,920,640 |
| 2021-06-28 | $19.96 | $20.57 | $19.75 | $20.09 | $19.87 | 6,831,240 |
| 2021-06-25 | $20.80 | $21.09 | $19.93 | $20.09 | $19.87 | 11,251,760 |
| 2021-06-24 | $21.66 | $21.68 | $20.71 | $20.90 | $20.67 | 9,491,060 |
| 2021-06-23 | $22.06 | $22.16 | $21.32 | $21.66 | $21.42 | 8,349,660 |
| 2021-06-22 | $22.60 | $22.81 | $21.52 | $21.99 | $21.75 | 12,139,600 |
| 2021-06-21 | $21.80 | $23.30 | $21.40 | $22.60 | $22.35 | 14,580,400 |
| 2021-06-18 | $22.88 | $23.00 | $21.86 | $21.87 | $21.63 | 16,741,120 |
| 2021-06-17 | $22.19 | $23.40 | $21.81 | $23.05 | $22.79 | 18,576,420 |
| 2021-06-16 | $22.11 | $24.25 | $21.87 | $22.68 | $22.43 | 23,785,000 |
| 2021-06-15 | $21.17 | $24.50 | $20.53 | $22.65 | $22.40 | 29,585,320 |
| 2021-06-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.57 | 0 |
| 2021-06-11 | $20.21 | $20.97 | $19.91 | $20.80 | $20.57 | 20,924,330 |
| 2021-06-10 | $18.41 | $20.37 | $18.33 | $20.15 | $19.93 | 16,718,430 |
| 2021-06-09 | $19.03 | $19.26 | $18.22 | $18.43 | $18.22 | 7,260,220 |
| 2021-06-08 | $19.46 | $19.65 | $19.04 | $19.10 | $18.89 | 6,609,420 |
| 2021-06-07 | $18.89 | $19.52 | $18.78 | $19.52 | $19.30 | 6,603,210 |
| 2021-06-04 | $18.70 | $19.22 | $18.59 | $18.98 | $18.77 | 4,631,240 |
| 2021-06-03 | $19.21 | $19.65 | $18.75 | $18.80 | $18.59 | 6,798,920 |
| 2021-06-02 | $19.68 | $19.78 | $19.10 | $19.33 | $19.11 | 8,047,810 |
| 2021-06-01 | $19.23 | $20.16 | $19.03 | $19.86 | $19.64 | 13,172,870 |
| 2021-05-31 | $18.56 | $19.30 | $18.31 | $19.25 | $19.04 | 10,388,700 |
| 2021-05-28 | $18.80 | $18.84 | $18.22 | $18.33 | $18.13 | 6,355,140 |
| 2021-05-27 | $18.22 | $19.13 | $18.11 | $18.88 | $18.67 | 9,511,050 |
| 2021-05-26 | $18.61 | $18.74 | $18.11 | $18.16 | $17.96 | 5,888,990 |
| 2021-05-25 | $18.39 | $18.65 | $18.14 | $18.48 | $18.27 | 5,639,740 |
| 2021-05-24 | $18.31 | $18.59 | $17.96 | $18.34 | $18.14 | 6,773,600 |
| 2021-05-21 | $19.07 | $19.27 | $18.47 | $18.51 | $18.30 | 7,539,650 |
| 2021-05-20 | $18.69 | $19.52 | $18.69 | $19.10 | $18.89 | 10,818,680 |
| 2021-05-19 | $18.71 | $19.05 | $18.46 | $18.72 | $18.51 | 6,865,320 |
| 2021-05-18 | $18.90 | $19.56 | $18.41 | $18.86 | $18.65 | 11,942,070 |
| 2021-05-17 | $17.96 | $19.19 | $17.60 | $18.97 | $18.76 | 11,234,620 |
| 2021-05-14 | $17.97 | $18.45 | $17.97 | $17.97 | $17.77 | 6,051,500 |
| 2021-05-13 | $18.08 | $18.75 | $17.83 | $17.95 | $17.75 | 7,835,800 |
| 2021-05-12 | $18.08 | $19.25 | $17.89 | $18.44 | $18.23 | 12,464,840 |
| 2021-05-11 | $17.13 | $18.74 | $16.95 | $18.30 | $18.10 | 11,439,040 |
| 2021-05-10 | $16.65 | $17.30 | $16.42 | $17.27 | $17.08 | 5,418,420 |
| 2021-05-07 | $17.23 | $17.23 | $16.66 | $16.66 | $16.47 | 4,459,400 |
| 2021-05-06 | $16.92 | $17.27 | $16.72 | $17.15 | $16.96 | 4,531,640 |
| 2021-05-05 | $16.93 | $16.93 | $16.93 | $16.93 | $16.74 | 0 |
| 2021-05-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.74 | 0 |
| 2021-04-30 | $17.27 | $17.52 | $16.75 | $16.93 | $16.74 | 6,013,440 |
| 2021-04-29 | $17.45 | $17.82 | $17.20 | $17.35 | $17.16 | 8,162,460 |
| 2021-04-28 | $16.79 | $18.10 | $16.79 | $17.77 | $17.57 | 14,275,670 |
| 2021-04-27 | $15.84 | $17.48 | $15.84 | $17.05 | $16.86 | 15,334,470 |
| 2021-04-26 | $15.59 | $16.05 | $15.48 | $15.76 | $15.58 | 3,281,260 |
| 2021-04-23 | $15.90 | $15.91 | $15.45 | $15.59 | $15.42 | 3,305,160 |
| 2021-04-22 | $15.98 | $16.14 | $15.91 | $15.93 | $15.75 | 2,511,110 |
| 2021-04-21 | $15.95 | $16.20 | $15.83 | $16.00 | $15.82 | 2,653,200 |
| 2021-04-20 | $16.09 | $16.26 | $15.93 | $15.96 | $15.78 | 3,434,760 |
| 2021-04-19 | $15.62 | $16.27 | $15.60 | $16.21 | $16.03 | 5,086,790 |
| 2021-04-16 | $15.45 | $15.73 | $15.37 | $15.68 | $15.51 | 2,560,360 |
| 2021-04-15 | $15.28 | $15.46 | $15.16 | $15.44 | $15.27 | 1,831,480 |
| 2021-04-14 | $15.22 | $15.46 | $15.13 | $15.36 | $15.19 | 2,291,520 |
| 2021-04-13 | $15.36 | $15.60 | $15.20 | $15.23 | $15.06 | 2,277,900 |
| 2021-04-12 | $15.70 | $15.81 | $15.40 | $15.43 | $15.26 | 2,147,400 |
| 2021-04-09 | $15.68 | $15.87 | $15.60 | $15.76 | $15.58 | 1,842,200 |
| 2021-04-08 | $16.03 | $16.10 | $15.68 | $15.69 | $15.52 | 2,856,500 |
| 2021-04-07 | $16.15 | $16.15 | $15.93 | $16.00 | $15.82 | 2,058,900 |
| 2021-04-06 | $15.90 | $16.15 | $15.83 | $16.11 | $15.93 | 2,489,800 |
| 2021-04-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.67 | 0 |
| 2021-04-02 | $15.60 | $15.88 | $15.50 | $15.85 | $15.67 | 2,804,200 |
| 2021-04-01 | $15.70 | $15.77 | $15.38 | $15.60 | $15.43 | 2,279,900 |
| 2021-03-31 | $15.70 | $15.87 | $15.60 | $15.67 | $15.50 | 2,190,860 |
| 2021-03-30 | $16.07 | $16.12 | $15.58 | $15.66 | $15.49 | 3,784,720 |
| 2021-03-29 | $16.39 | $16.54 | $16.05 | $16.12 | $15.94 | 3,529,020 |
| 2021-03-26 | $16.36 | $16.46 | $16.19 | $16.37 | $16.19 | 3,409,340 |
| 2021-03-25 | $16.10 | $16.54 | $15.76 | $16.36 | $16.18 | 4,733,220 |
| 2021-03-24 | $16.24 | $16.51 | $16.04 | $16.14 | $15.96 | 4,226,860 |
| 2021-03-23 | $16.11 | $16.43 | $16.05 | $16.27 | $16.09 | 4,143,700 |
| 2021-03-22 | $15.89 | $16.28 | $15.84 | $16.16 | $15.98 | 3,017,600 |
| 2021-03-19 | $15.72 | $16.03 | $15.62 | $15.84 | $15.66 | 2,242,800 |
| 2021-03-18 | $16.31 | $16.40 | $15.78 | $15.81 | $15.63 | 3,484,420 |
| 2021-03-17 | $16.16 | $16.36 | $16.00 | $16.28 | $16.10 | 2,841,300 |
| 2021-03-16 | $15.68 | $16.12 | $15.62 | $16.12 | $15.94 | 3,005,300 |
| 2021-03-15 | $15.91 | $15.91 | $15.46 | $15.70 | $15.53 | 2,619,000 |
| 2021-03-12 | $16.08 | $16.26 | $15.80 | $15.91 | $15.73 | 2,986,340 |
| 2021-03-11 | $15.96 | $16.29 | $15.60 | $16.18 | $16.00 | 3,885,340 |
| 2021-03-10 | $16.42 | $16.60 | $15.68 | $15.83 | $15.65 | 5,058,720 |
| 2021-03-09 | $17.29 | $17.36 | $16.16 | $16.35 | $16.17 | 5,796,680 |
| 2021-03-08 | $17.70 | $17.88 | $17.22 | $17.29 | $17.10 | 5,697,400 |
| 2021-03-05 | $16.82 | $17.65 | $16.76 | $17.58 | $17.38 | 7,143,480 |
| 2021-03-04 | $17.00 | $17.20 | $16.74 | $16.75 | $16.56 | 3,589,200 |
| 2021-03-03 | $17.04 | $17.22 | $16.81 | $17.08 | $16.89 | 3,192,820 |
| 2021-03-02 | $17.42 | $17.55 | $16.83 | $17.06 | $16.87 | 4,308,200 |
| 2021-03-01 | $17.16 | $17.50 | $17.16 | $17.40 | $17.21 | 5,148,390 |
| 2021-02-26 | $16.49 | $17.66 | $16.38 | $17.16 | $16.97 | 6,803,280 |
| 2021-02-25 | $17.18 | $17.30 | $16.57 | $16.73 | $16.54 | 3,958,380 |
| 2021-02-24 | $16.67 | $17.25 | $16.66 | $17.08 | $16.89 | 5,391,680 |
| 2021-02-23 | $16.66 | $16.99 | $16.30 | $16.70 | $16.51 | 4,457,620 |
| 2021-02-22 | $16.90 | $17.29 | $16.66 | $16.68 | $16.49 | 5,369,940 |
| 2021-02-19 | $16.54 | $16.88 | $16.31 | $16.84 | $16.65 | 3,902,170 |
| 2021-02-18 | $16.16 | $16.82 | $16.14 | $16.50 | $16.32 | 4,129,100 |
| 2021-02-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.82 | 0 |
| 2021-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.82 | 0 |
| 2021-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.82 | 0 |
| 2021-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.82 | 0 |
| 2021-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.82 | 0 |
| 2021-02-10 | $15.73 | $16.08 | $15.51 | $16.00 | $15.82 | 3,178,900 |
| 2021-02-09 | $15.09 | $15.80 | $15.09 | $15.73 | $15.55 | 3,626,390 |
| 2021-02-08 | $15.35 | $15.59 | $15.00 | $15.07 | $14.90 | 3,095,660 |
| 2021-02-05 | $15.63 | $16.09 | $15.28 | $15.32 | $15.15 | 3,596,640 |
| 2021-02-04 | $16.40 | $16.50 | $15.35 | $15.63 | $15.46 | 4,903,460 |
| 2021-02-03 | $17.21 | $17.21 | $16.34 | $16.40 | $16.22 | 3,895,240 |
| 2021-02-02 | $17.17 | $17.40 | $16.86 | $17.20 | $17.01 | 3,325,580 |
| 2021-02-01 | $17.33 | $17.78 | $17.00 | $17.09 | $16.90 | 3,728,180 |
| 2021-01-29 | $17.91 | $17.99 | $16.91 | $17.26 | $17.07 | 5,406,200 |
| 2021-01-28 | $17.95 | $18.55 | $17.75 | $17.82 | $17.62 | 4,298,500 |
| 2021-01-27 | $18.00 | $18.26 | $17.89 | $18.10 | $17.90 | 3,345,580 |
| 2021-01-26 | $18.26 | $18.70 | $18.03 | $18.10 | $17.90 | 3,541,820 |
| 2021-01-25 | $18.97 | $18.97 | $18.28 | $18.32 | $18.12 | 4,989,880 |
| 2021-01-22 | $19.32 | $19.38 | $18.80 | $19.12 | $18.91 | 4,981,780 |
| 2021-01-21 | $19.34 | $19.68 | $18.98 | $19.40 | $19.18 | 6,032,510 |
| 2021-01-20 | $19.31 | $19.59 | $19.10 | $19.37 | $19.15 | 6,339,900 |
| 2021-01-19 | $18.89 | $20.50 | $18.75 | $19.65 | $19.43 | 11,936,670 |
| 2021-01-18 | $18.79 | $19.08 | $18.60 | $18.94 | $18.73 | 5,480,480 |
| 2021-01-15 | $18.17 | $18.85 | $18.08 | $18.65 | $18.44 | 6,535,370 |
| 2021-01-14 | $17.82 | $18.43 | $17.77 | $18.22 | $18.02 | 6,409,420 |
| 2021-01-13 | $18.48 | $18.49 | $17.72 | $17.90 | $17.70 | 7,168,800 |
| 2021-01-12 | $18.69 | $19.05 | $18.28 | $18.45 | $18.24 | 5,978,900 |
| 2021-01-11 | $19.16 | $19.75 | $18.60 | $18.65 | $18.44 | 6,526,740 |
| 2021-01-08 | $19.19 | $19.80 | $18.66 | $19.21 | $19.00 | 7,620,760 |
| 2021-01-07 | $20.71 | $20.88 | $19.00 | $19.43 | $19.21 | 10,754,400 |
| 2021-01-06 | $21.48 | $21.48 | $20.54 | $20.71 | $20.48 | 6,390,880 |
| 2021-01-05 | $21.50 | $21.88 | $21.25 | $21.45 | $21.21 | 6,230,640 |
| 2021-01-04 | $21.12 | $21.85 | $21.12 | $21.67 | $21.43 | 6,575,020 |
| 2021-01-01 | $21.34 | $21.34 | $21.34 | $21.34 | $21.10 | 0 |
| 2020-12-31 | $21.28 | $21.68 | $21.05 | $21.34 | $21.10 | 7,535,080 |
| 2020-12-30 | $21.19 | $21.77 | $21.03 | $21.21 | $20.97 | 8,342,480 |
| 2020-12-29 | $20.43 | $21.36 | $20.38 | $20.81 | $20.58 | 6,512,800 |
| 2020-12-28 | $20.93 | $21.05 | $20.24 | $20.40 | $20.17 | 4,473,040 |
| 2020-12-25 | $20.87 | $21.12 | $20.60 | $20.94 | $20.71 | 3,626,390 |
| 2020-12-24 | $21.52 | $21.53 | $20.78 | $20.92 | $20.69 | 5,107,920 |
| 2020-12-23 | $21.31 | $21.95 | $21.28 | $21.52 | $21.28 | 5,171,240 |
| 2020-12-22 | $22.08 | $22.48 | $21.29 | $21.29 | $21.05 | 7,554,000 |
| 2020-12-21 | $22.88 | $22.94 | $22.11 | $22.28 | $22.03 | 5,306,120 |
| 2020-12-18 | $23.31 | $23.31 | $22.40 | $22.50 | $22.25 | 4,852,620 |
| 2020-12-17 | $22.90 | $23.29 | $22.50 | $23.15 | $22.89 | 4,657,700 |
| 2020-12-16 | $23.30 | $23.40 | $22.72 | $22.99 | $22.73 | 4,985,930 |
| 2020-12-15 | $23.33 | $23.59 | $23.10 | $23.49 | $23.23 | 4,045,120 |
| 2020-12-14 | $23.00 | $23.46 | $22.60 | $23.35 | $23.09 | 4,434,600 |
| 2020-12-11 | $23.49 | $23.65 | $22.75 | $23.08 | $22.82 | 5,921,660 |
| 2020-12-10 | $23.92 | $24.00 | $23.30 | $23.53 | $23.27 | 5,955,790 |
| 2020-12-09 | $24.83 | $24.83 | $23.52 | $23.56 | $23.30 | 10,477,120 |
| 2020-12-08 | $25.46 | $25.57 | $24.83 | $24.88 | $24.60 | 7,955,780 |
| 2020-12-07 | $25.30 | $26.29 | $25.28 | $25.72 | $25.43 | 7,795,340 |
| 2020-12-04 | $25.38 | $26.40 | $25.26 | $25.66 | $25.37 | 10,537,960 |
| 2020-12-03 | $25.70 | $25.90 | $24.73 | $25.19 | $24.91 | 9,565,120 |
| 2020-12-02 | $26.71 | $27.05 | $25.62 | $25.65 | $25.36 | 13,752,040 |
| 2020-12-01 | $27.03 | $27.32 | $26.20 | $27.10 | $26.80 | 12,443,580 |
| 2020-11-30 | $27.80 | $28.98 | $27.50 | $27.57 | $27.26 | 11,357,680 |
| 2020-11-27 | $27.89 | $28.53 | $27.38 | $28.00 | $27.69 | 12,547,960 |
| 2020-11-26 | $26.87 | $29.58 | $26.52 | $28.35 | $28.03 | 22,549,020 |
| 2020-11-25 | $26.15 | $27.47 | $25.81 | $27.14 | $26.84 | 16,445,900 |
| 2020-11-24 | $25.80 | $26.50 | $25.65 | $25.92 | $25.63 | 8,013,620 |
| 2020-11-23 | $26.30 | $26.48 | $25.41 | $25.89 | $25.60 | 8,631,400 |
| 2020-11-20 | $26.35 | $27.10 | $26.30 | $26.50 | $26.21 | 10,162,510 |
| 2020-11-19 | $25.82 | $26.80 | $25.25 | $26.55 | $26.25 | 11,157,820 |
| 2020-11-18 | $25.63 | $25.98 | $25.23 | $25.89 | $25.60 | 7,802,640 |
| 2020-11-17 | $25.96 | $26.09 | $25.20 | $25.63 | $25.34 | 8,258,180 |
| 2020-11-16 | $26.50 | $26.60 | $25.73 | $25.94 | $25.65 | 7,564,200 |
| 2020-11-13 | $26.42 | $27.16 | $26.11 | $26.42 | $26.13 | 7,674,080 |
| 2020-11-12 | $27.04 | $27.36 | $26.22 | $26.38 | $26.09 | 10,012,860 |
| 2020-11-11 | $28.88 | $28.89 | $26.71 | $27.02 | $26.72 | 17,058,870 |
| 2020-11-10 | $28.88 | $29.64 | $28.30 | $29.30 | $28.97 | 17,481,210 |
| 2020-11-09 | $28.05 | $29.45 | $28.01 | $28.93 | $28.61 | 15,377,730 |
| 2020-11-06 | $29.55 | $29.60 | $27.82 | $27.98 | $27.67 | 14,702,030 |
| 2020-11-05 | $28.59 | $29.86 | $28.45 | $29.59 | $29.26 | 17,186,240 |
| 2020-11-04 | $28.93 | $29.35 | $27.96 | $28.45 | $28.13 | 14,955,660 |
| 2020-11-03 | $28.37 | $28.75 | $27.62 | $28.51 | $28.19 | 14,178,860 |
| 2020-11-02 | $28.78 | $28.98 | $27.32 | $27.81 | $27.50 | 16,880,330 |
| 2020-10-30 | $29.61 | $30.79 | $28.33 | $28.38 | $28.06 | 21,415,500 |
| 2020-10-29 | $28.28 | $30.49 | $28.13 | $29.17 | $28.85 | 21,059,560 |
| 2020-10-28 | $30.94 | $31.84 | $29.25 | $29.71 | $29.38 | 25,915,430 |
| 2020-10-27 | $31.00 | $32.04 | $30.31 | $31.42 | $31.07 | 22,475,420 |
| 2020-10-26 | $31.80 | $32.14 | $30.80 | $31.35 | $31.00 | 21,415,360 |
| 2020-10-23 | $33.02 | $34.56 | $31.59 | $32.14 | $31.78 | 32,815,690 |
| 2020-10-22 | $35.00 | $36.69 | $33.51 | $33.90 | $33.52 | 43,560,170 |
| 2020-10-21 | $32.00 | $38.99 | $31.00 | $38.78 | $38.35 | 50,565,490 |
| 2020-10-20 | $31.89 | $36.66 | $31.70 | $33.27 | $32.90 | 56,932,880 |
| 2020-10-19 | $32.76 | $32.76 | $31.01 | $32.76 | $32.40 | 45,346,720 |
| 2020-10-16 | $25.48 | $27.85 | $25.05 | $27.30 | $27.00 | 22,013,290 |
| 2020-10-15 | $25.47 | $25.90 | $24.93 | $25.47 | $25.19 | 10,128,560 |
| 2020-10-14 | $25.88 | $26.54 | $25.08 | $25.65 | $25.36 | 12,760,780 |
| 2020-10-13 | $24.97 | $26.50 | $24.72 | $25.91 | $25.62 | 18,578,980 |
| 2020-10-12 | $24.33 | $25.88 | $24.01 | $25.39 | $25.11 | 18,352,210 |
| 2020-10-09 | $22.51 | $24.40 | $22.40 | $24.05 | $23.78 | 14,405,690 |
| 2020-10-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.05 | 0 |
| 2020-10-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.05 | 0 |
| 2020-10-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.05 | 0 |
| 2020-10-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.05 | 0 |
| 2020-10-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.05 | 0 |
| 2020-10-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.05 | 0 |
| 2020-09-30 | $23.61 | $23.70 | $21.71 | $22.30 | $22.05 | 10,092,360 |
| 2020-09-29 | $23.05 | $23.67 | $22.70 | $23.40 | $23.14 | 10,411,130 |
| 2020-09-28 | $22.85 | $23.28 | $22.38 | $23.04 | $22.78 | 5,320,420 |
| 2020-09-25 | $22.76 | $23.29 | $22.62 | $22.84 | $22.59 | 4,628,210 |
| 2020-09-24 | $22.80 | $23.45 | $22.52 | $22.60 | $22.35 | 5,734,460 |
| 2020-09-23 | $22.94 | $23.21 | $22.62 | $22.93 | $22.67 | 4,350,520 |
| 2020-09-22 | $22.81 | $23.18 | $22.59 | $22.72 | $22.47 | 5,392,360 |
| 2020-09-21 | $22.86 | $23.51 | $22.63 | $23.25 | $22.99 | 7,913,140 |
| 2020-09-18 | $21.63 | $22.89 | $21.53 | $22.74 | $22.49 | 7,544,450 |
| 2020-09-17 | $21.41 | $22.08 | $20.90 | $21.70 | $21.46 | 5,723,240 |
| 2020-09-16 | $21.53 | $21.81 | $20.90 | $21.20 | $20.96 | 3,909,370 |
| 2020-09-15 | $21.69 | $22.07 | $21.35 | $21.60 | $21.36 | 3,516,780 |
| 2020-09-14 | $21.20 | $21.83 | $20.97 | $21.69 | $21.45 | 4,854,940 |
| 2020-09-11 | $20.36 | $21.06 | $20.30 | $20.94 | $20.71 | 5,182,370 |
| 2020-09-10 | $23.40 | $23.57 | $20.44 | $20.78 | $20.55 | 11,645,320 |
| 2020-09-09 | $23.71 | $24.57 | $23.01 | $23.20 | $22.94 | 11,672,140 |
| 2020-09-08 | $22.91 | $24.27 | $22.73 | $23.95 | $23.68 | 10,430,680 |
| 2020-09-07 | $23.11 | $23.66 | $22.68 | $22.87 | $22.62 | 8,025,400 |
| 2020-09-04 | $22.13 | $23.11 | $22.01 | $23.00 | $22.74 | 5,685,440 |
| 2020-09-03 | $23.30 | $23.30 | $22.50 | $22.66 | $22.41 | 7,218,760 |
| 2020-09-02 | $22.73 | $23.60 | $22.51 | $23.36 | $23.10 | 10,317,450 |
| 2020-09-01 | $22.59 | $22.85 | $22.25 | $22.81 | $22.56 | 5,092,800 |
| 2020-08-31 | $23.08 | $23.18 | $22.56 | $22.60 | $22.35 | 6,914,620 |
| 2020-08-28 | $22.48 | $22.94 | $22.33 | $22.87 | $22.62 | 8,743,830 |
| 2020-08-27 | $21.40 | $22.97 | $21.00 | $22.52 | $22.27 | 9,112,490 |
| 2020-08-26 | $22.55 | $22.55 | $21.26 | $21.30 | $21.06 | 7,034,420 |
| 2020-08-25 | $22.00 | $22.75 | $21.71 | $22.60 | $22.35 | 7,919,940 |
| 2020-08-24 | $22.03 | $22.68 | $21.59 | $22.40 | $22.15 | 5,759,970 |
| 2020-08-21 | $21.68 | $21.88 | $21.10 | $21.71 | $21.47 | 4,023,470 |
| 2020-08-20 | $21.00 | $22.09 | $20.57 | $21.58 | $21.34 | 4,139,320 |
| 2020-08-19 | $22.04 | $22.70 | $21.50 | $21.53 | $21.29 | 6,947,180 |
| 2020-08-18 | $21.57 | $21.76 | $21.36 | $21.51 | $21.27 | 3,309,400 |
| 2020-08-17 | $21.47 | $21.72 | $21.18 | $21.59 | $21.35 | 3,726,900 |
| 2020-08-14 | $20.83 | $21.38 | $20.65 | $21.34 | $21.10 | 4,205,300 |
| 2020-08-13 | $20.72 | $21.00 | $20.62 | $20.68 | $20.45 | 2,865,180 |
| 2020-08-12 | $20.82 | $20.83 | $20.11 | $20.62 | $20.39 | 4,347,800 |
| 2020-08-11 | $21.60 | $21.89 | $20.81 | $20.86 | $20.63 | 5,440,080 |
| 2020-08-10 | $21.55 | $22.06 | $21.30 | $21.68 | $21.44 | 4,084,160 |
| 2020-08-07 | $22.50 | $22.57 | $21.12 | $21.63 | $21.39 | 7,734,330 |
| 2020-08-06 | $23.02 | $23.04 | $22.13 | $22.50 | $22.25 | 7,144,550 |
| 2020-08-05 | $23.88 | $23.88 | $22.75 | $22.95 | $22.69 | 8,306,880 |
| 2020-08-04 | $23.27 | $23.73 | $22.50 | $23.25 | $22.99 | 12,529,790 |
| 2020-08-03 | $22.46 | $23.17 | $22.12 | $22.95 | $22.69 | 11,254,870 |
| 2020-07-31 | $22.01 | $22.47 | $21.63 | $22.14 | $21.89 | 7,675,890 |
| 2020-07-30 | $22.50 | $23.33 | $21.90 | $21.98 | $21.74 | 10,435,530 |
| 2020-07-29 | $21.31 | $22.76 | $21.28 | $22.61 | $22.36 | 12,500,230 |
| 2020-07-28 | $22.00 | $22.20 | $21.10 | $21.44 | $21.20 | 8,351,820 |
| 2020-07-27 | $20.97 | $22.47 | $20.80 | $21.72 | $21.48 | 12,867,740 |
| 2020-07-24 | $22.25 | $22.28 | $20.49 | $20.51 | $20.28 | 10,213,780 |
| 2020-07-23 | $21.23 | $22.70 | $21.04 | $22.43 | $22.18 | 15,142,710 |
| 2020-07-22 | $21.48 | $21.95 | $21.01 | $21.64 | $21.40 | 9,682,180 |
| 2020-07-21 | $22.44 | $22.79 | $21.74 | $21.74 | $21.50 | 11,149,690 |
| 2020-07-20 | $22.50 | $22.87 | $21.82 | $22.68 | $22.43 | 13,445,460 |
| 2020-07-17 | $21.80 | $22.40 | $20.63 | $22.34 | $22.09 | 16,126,070 |
| 2020-07-16 | $21.44 | $23.30 | $21.25 | $21.66 | $21.42 | 20,453,410 |
| 2020-07-15 | $20.54 | $22.59 | $19.25 | $21.76 | $21.52 | 20,385,540 |
| 2020-07-14 | $20.80 | $21.15 | $19.80 | $20.54 | $20.31 | 9,263,580 |
| 2020-07-13 | $20.12 | $20.88 | $20.12 | $20.80 | $20.57 | 8,386,350 |
| 2020-07-10 | $20.91 | $21.46 | $20.20 | $20.41 | $20.18 | 9,250,100 |
| 2020-07-09 | $19.98 | $21.29 | $19.90 | $20.83 | $20.60 | 11,138,690 |
| 2020-07-08 | $19.71 | $20.10 | $19.62 | $19.98 | $19.76 | 7,904,800 |
| 2020-07-07 | $19.56 | $20.26 | $19.37 | $19.78 | $19.56 | 12,038,950 |
| 2020-07-06 | $19.12 | $19.67 | $18.90 | $19.51 | $19.29 | 10,117,320 |
| 2020-07-03 | $18.58 | $19.43 | $18.26 | $18.94 | $18.73 | 9,786,030 |
| 2020-07-02 | $18.28 | $18.52 | $18.11 | $18.40 | $18.20 | 5,693,800 |
| 2020-07-01 | $18.54 | $18.59 | $17.95 | $18.26 | $18.06 | 5,682,610 |
| 2020-06-30 | $17.30 | $18.62 | $17.30 | $18.49 | $18.28 | 8,078,700 |
| 2020-06-29 | $17.76 | $17.95 | $17.25 | $17.38 | $17.19 | 3,611,910 |
| 2020-06-26 | $17.96 | $17.96 | $17.96 | $17.96 | $17.76 | 0 |
| 2020-06-25 | $17.96 | $17.96 | $17.96 | $17.96 | $17.76 | 0 |
| 2020-06-24 | $17.95 | $18.06 | $17.74 | $17.96 | $17.76 | 2,753,400 |
| 2020-06-23 | $18.20 | $18.25 | $17.84 | $17.87 | $17.67 | 3,752,260 |
| 2020-06-22 | $18.00 | $18.22 | $17.90 | $18.18 | $17.98 | 4,134,350 |
| 2020-06-19 | $17.93 | $18.06 | $17.73 | $17.92 | $17.72 | 3,385,860 |
| 2020-06-18 | $17.96 | $18.10 | $17.66 | $17.92 | $17.72 | 4,072,670 |
| 2020-06-17 | $17.60 | $17.97 | $17.35 | $17.96 | $17.76 | 4,750,840 |
| 2020-06-16 | $17.41 | $17.77 | $17.34 | $17.53 | $17.33 | 3,460,230 |
| 2020-06-15 | $17.18 | $17.58 | $17.03 | $17.19 | $17.00 | 3,692,210 |
| 2020-06-12 | $17.01 | $17.28 | $16.80 | $17.17 | $16.98 | 3,791,520 |
| 2020-06-11 | $17.86 | $18.18 | $17.45 | $17.52 | $17.20 | 5,238,590 |
| 2020-06-10 | $18.16 | $18.16 | $17.67 | $17.80 | $17.48 | 3,531,270 |
| 2020-06-09 | $18.15 | $18.25 | $18.03 | $18.20 | $17.87 | 2,881,410 |
| 2020-06-08 | $18.58 | $18.63 | $17.98 | $18.15 | $17.82 | 3,615,810 |
| 2020-06-05 | $18.30 | $18.37 | $17.90 | $18.27 | $17.94 | 3,996,830 |
| 2020-06-04 | $18.21 | $18.40 | $17.80 | $18.32 | $17.99 | 5,092,360 |
| 2020-06-03 | $18.58 | $18.74 | $18.15 | $18.18 | $17.85 | 6,512,260 |
| 2020-06-02 | $18.20 | $18.66 | $18.00 | $18.61 | $18.28 | 8,681,210 |
| 2020-06-01 | $18.00 | $18.45 | $17.75 | $18.25 | $17.92 | 9,864,880 |
| 2020-05-29 | $17.94 | $18.60 | $17.30 | $18.15 | $17.82 | 14,224,570 |
| 2020-05-28 | $16.39 | $17.95 | $16.39 | $17.95 | $17.63 | 5,634,140 |
| 2020-05-27 | $16.65 | $16.65 | $16.28 | $16.32 | $16.03 | 2,277,840 |
| 2020-05-26 | $16.28 | $16.64 | $16.26 | $16.59 | $16.29 | 2,290,380 |
| 2020-05-25 | $16.42 | $16.52 | $16.00 | $16.17 | $15.88 | 2,312,400 |
| 2020-05-22 | $16.80 | $16.92 | $16.31 | $16.42 | $16.12 | 3,090,220 |
| 2020-05-21 | $17.54 | $17.62 | $16.74 | $16.88 | $16.58 | 4,520,680 |
| 2020-05-20 | $17.55 | $17.74 | $17.35 | $17.48 | $17.17 | 3,580,500 |
| 2020-05-19 | $17.36 | $17.65 | $17.36 | $17.55 | $17.23 | 2,510,200 |
| 2020-05-18 | $17.49 | $17.58 | $16.79 | $17.25 | $16.94 | 3,763,810 |
| 2020-05-15 | $17.43 | $17.67 | $17.32 | $17.39 | $17.08 | 2,702,380 |
| 2020-05-14 | $17.48 | $17.58 | $17.28 | $17.28 | $16.97 | 2,295,920 |
| 2020-05-13 | $17.38 | $17.58 | $17.24 | $17.45 | $17.14 | 2,092,560 |
| 2020-05-12 | $17.65 | $17.65 | $17.17 | $17.43 | $17.12 | 2,435,200 |
| 2020-05-11 | $17.88 | $18.00 | $17.37 | $17.55 | $17.23 | 3,156,330 |
| 2020-05-08 | $17.53 | $17.97 | $17.53 | $17.75 | $17.43 | 3,897,780 |
| 2020-05-07 | $17.66 | $17.93 | $17.30 | $17.42 | $17.11 | 3,595,130 |
| 2020-05-06 | $16.81 | $17.60 | $16.81 | $17.54 | $17.22 | 3,896,740 |
| 2020-05-05 | $17.11 | $17.11 | $17.11 | $17.11 | $16.80 | 0 |
| 2020-05-04 | $17.11 | $17.11 | $17.11 | $17.11 | $16.80 | 0 |
| 2020-05-01 | $17.11 | $17.11 | $17.11 | $17.11 | $16.80 | 0 |
| 2020-04-30 | $16.47 | $17.20 | $16.44 | $17.11 | $16.80 | 4,981,570 |
| 2020-04-29 | $16.57 | $16.90 | $16.33 | $16.36 | $16.07 | 5,236,290 |
| 2020-04-28 | $18.18 | $18.27 | $16.52 | $16.84 | $16.54 | 11,438,340 |
| 2020-04-27 | $18.88 | $18.90 | $18.18 | $18.36 | $18.03 | 3,194,720 |
| 2020-04-24 | $19.14 | $19.32 | $18.60 | $18.73 | $18.39 | 3,613,240 |
| 2020-04-23 | $19.51 | $19.55 | $19.07 | $19.14 | $18.80 | 3,550,670 |
| 2020-04-22 | $19.20 | $19.46 | $19.12 | $19.42 | $19.07 | 3,480,880 |
| 2020-04-21 | $19.31 | $19.57 | $19.08 | $19.42 | $19.07 | 4,860,070 |
| 2020-04-20 | $19.07 | $19.45 | $18.95 | $19.35 | $19.00 | 3,620,120 |
| 2020-04-17 | $19.19 | $19.45 | $19.06 | $19.07 | $18.73 | 5,337,450 |
| 2020-04-16 | $18.56 | $19.26 | $18.45 | $19.09 | $18.75 | 4,693,180 |
| 2020-04-15 | $18.85 | $19.18 | $18.67 | $18.70 | $18.36 | 4,562,160 |
| 2020-04-14 | $18.62 | $18.98 | $18.50 | $18.96 | $18.62 | 4,249,180 |
| 2020-04-13 | $19.05 | $19.37 | $18.33 | $18.47 | $18.14 | 4,810,200 |
| 2020-04-10 | $20.15 | $20.16 | $19.17 | $19.25 | $18.90 | 6,375,560 |
| 2020-04-09 | $19.98 | $20.44 | $19.77 | $20.34 | $19.97 | 6,786,150 |
| 2020-04-08 | $19.70 | $20.22 | $19.51 | $19.84 | $19.48 | 5,273,850 |
| 2020-04-07 | $19.58 | $19.79 | $19.41 | $19.72 | $19.37 | 4,670,880 |
| 2020-04-06 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 0 |
| 2020-04-03 | $19.43 | $19.65 | $19.02 | $19.11 | $18.77 | 4,686,420 |
| 2020-04-02 | $19.00 | $19.49 | $18.73 | $19.49 | $19.14 | 5,217,060 |
| 2020-04-01 | $19.20 | $19.65 | $18.79 | $18.83 | $18.49 | 5,883,330 |
| 2020-03-31 | $19.85 | $20.25 | $19.01 | $19.21 | $18.86 | 7,367,180 |
| 2020-03-30 | $20.43 | $20.43 | $19.70 | $19.97 | $19.61 | 4,541,020 |
| 2020-03-27 | $21.20 | $21.48 | $20.80 | $20.81 | $20.44 | 3,781,600 |
| 2020-03-26 | $21.76 | $21.84 | $20.98 | $21.11 | $20.73 | 4,757,400 |
| 2020-03-25 | $22.11 | $22.25 | $21.68 | $21.77 | $21.38 | 5,853,140 |
| 2020-03-24 | $21.40 | $21.66 | $20.61 | $21.58 | $21.19 | 6,130,380 |
| 2020-03-23 | $21.50 | $21.70 | $20.41 | $20.93 | $20.55 | 5,642,620 |
| 2020-03-20 | $22.18 | $22.28 | $21.57 | $22.01 | $21.61 | 4,481,680 |
| 2020-03-19 | $21.30 | $22.07 | $21.10 | $21.92 | $21.53 | 6,429,510 |
| 2020-03-18 | $21.77 | $22.25 | $21.00 | $21.10 | $20.72 | 7,364,040 |
| 2020-03-17 | $21.45 | $21.66 | $20.03 | $21.32 | $20.94 | 6,635,110 |
| 2020-03-16 | $22.70 | $23.05 | $20.82 | $20.96 | $20.58 | 7,962,590 |
| 2020-03-13 | $21.70 | $23.07 | $21.60 | $22.65 | $22.24 | 7,910,180 |
| 2020-03-12 | $22.65 | $23.24 | $22.40 | $22.91 | $22.50 | 6,400,760 |
| 2020-03-11 | $23.79 | $24.44 | $23.00 | $23.10 | $22.68 | 8,371,510 |
| 2020-03-10 | $22.50 | $23.96 | $22.40 | $23.90 | $23.47 | 9,865,380 |
| 2020-03-09 | $23.46 | $24.28 | $22.52 | $22.56 | $22.15 | 9,998,620 |
| 2020-03-06 | $24.80 | $25.19 | $24.23 | $24.30 | $23.86 | 10,405,780 |
| 2020-03-05 | $27.00 | $27.00 | $25.09 | $25.31 | $24.85 | 14,935,610 |
| 2020-03-04 | $24.74 | $26.79 | $24.74 | $26.05 | $25.58 | 18,893,010 |
| 2020-03-03 | $24.70 | $26.37 | $24.40 | $25.10 | $24.65 | 18,957,490 |
| 2020-03-02 | $23.46 | $24.65 | $23.18 | $24.05 | $23.62 | 11,081,890 |
| 2020-02-28 | $22.33 | $24.16 | $22.31 | $22.75 | $22.34 | 12,461,060 |
| 2020-02-27 | $23.09 | $24.16 | $22.92 | $23.67 | $23.24 | 11,072,520 |
| 2020-02-26 | $24.27 | $24.27 | $22.80 | $22.96 | $22.55 | 14,074,140 |
| 2020-02-25 | $24.80 | $25.40 | $23.32 | $24.88 | $24.43 | 16,157,280 |
| 2020-02-24 | $24.52 | $25.88 | $23.99 | $25.65 | $25.19 | 16,332,720 |
| 2020-02-21 | $24.80 | $25.36 | $23.92 | $24.52 | $24.08 | 14,805,800 |
| 2020-02-20 | $24.01 | $24.64 | $23.66 | $24.64 | $24.20 | 11,500,420 |
| 2020-02-19 | $25.05 | $25.05 | $23.88 | $23.90 | $23.47 | 14,283,790 |
| 2020-02-18 | $24.78 | $25.35 | $24.51 | $25.25 | $24.80 | 12,634,480 |
| 2020-02-17 | $24.11 | $25.60 | $24.11 | $24.95 | $24.50 | 14,255,270 |
| 2020-02-14 | $22.42 | $24.59 | $22.17 | $23.92 | $23.49 | 17,497,120 |
| 2020-02-13 | $22.90 | $23.26 | $22.01 | $22.35 | $21.95 | 12,274,140 |
| 2020-02-12 | $21.85 | $23.45 | $21.85 | $23.13 | $22.71 | 15,439,730 |
| 2020-02-11 | $22.41 | $22.55 | $21.61 | $21.78 | $21.39 | 10,395,210 |
| 2020-02-10 | $23.00 | $23.48 | $22.00 | $22.40 | $22.00 | 16,878,140 |
| 2020-02-07 | $20.76 | $22.68 | $20.30 | $22.68 | $22.27 | 19,287,090 |
| 2020-02-06 | $19.46 | $21.12 | $19.46 | $20.62 | $20.25 | 11,114,780 |
| 2020-02-05 | $19.50 | $20.38 | $19.43 | $19.70 | $19.35 | 9,784,610 |
| 2020-02-04 | $17.71 | $19.86 | $17.71 | $19.50 | $19.15 | 11,432,480 |
| 2020-02-03 | $19.11 | $19.11 | $19.11 | $19.11 | $18.77 | 1,209,900 |
| 2020-01-31 | $21.23 | $21.23 | $21.23 | $21.23 | $20.85 | 0 |
| 2020-01-30 | $21.23 | $21.23 | $21.23 | $21.23 | $20.85 | 0 |
| 2020-01-29 | $21.23 | $21.23 | $21.23 | $21.23 | $20.85 | 0 |
| 2020-01-28 | $21.23 | $21.23 | $21.23 | $21.23 | $20.85 | 0 |
| 2020-01-27 | $21.23 | $21.23 | $21.23 | $21.23 | $20.85 | 0 |
| 2020-01-24 | $21.23 | $21.23 | $21.23 | $21.23 | $20.85 | 0 |
| 2020-01-23 | $21.58 | $22.53 | $20.42 | $21.23 | $20.85 | 12,563,900 |
| 2020-01-22 | $20.68 | $21.98 | $20.42 | $21.90 | $21.51 | 11,658,560 |
| 2020-01-21 | $20.40 | $21.50 | $20.22 | $20.91 | $20.53 | 9,652,350 |
| 2020-01-20 | $20.60 | $20.75 | $19.80 | $20.51 | $20.14 | 7,860,910 |
| 2020-01-17 | $20.55 | $20.94 | $20.17 | $20.40 | $20.03 | 7,648,420 |
| 2020-01-16 | $20.28 | $20.97 | $20.06 | $20.56 | $20.19 | 11,777,670 |
| 2020-01-15 | $19.51 | $20.52 | $19.23 | $20.46 | $20.09 | 11,720,340 |
| 2020-01-14 | $19.80 | $20.48 | $19.38 | $19.50 | $19.15 | 11,423,600 |
| 2020-01-13 | $19.58 | $19.86 | $19.21 | $19.80 | $19.44 | 8,173,370 |
| 2020-01-10 | $19.20 | $19.75 | $19.00 | $19.57 | $19.22 | 9,460,940 |
| 2020-01-09 | $18.66 | $19.50 | $18.66 | $19.14 | $18.80 | 8,867,460 |
| 2020-01-08 | $18.75 | $18.94 | $18.32 | $18.49 | $18.16 | 5,694,650 |
| 2020-01-07 | $18.73 | $18.97 | $18.62 | $18.95 | $18.61 | 5,240,740 |
| 2020-01-06 | $18.40 | $19.15 | $18.31 | $18.88 | $18.54 | 6,573,400 |
| 2020-01-03 | $18.79 | $18.85 | $18.45 | $18.67 | $18.33 | 4,322,590 |
| 2020-01-02 | $18.58 | $18.81 | $18.38 | $18.76 | $18.42 | 5,776,320 |
| 2020-01-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.14 | 0 |
| 2019-12-31 | $18.65 | $18.73 | $18.34 | $18.47 | $18.14 | 4,987,330 |
| 2019-12-30 | $17.70 | $18.97 | $17.56 | $18.80 | $18.46 | 8,139,130 |
| 2019-12-27 | $18.64 | $18.74 | $17.90 | $17.98 | $17.66 | 4,459,840 |
| 2019-12-26 | $18.23 | $18.44 | $18.08 | $18.30 | $17.97 | 3,589,770 |
| 2019-12-25 | $17.80 | $18.36 | $17.80 | $18.24 | $17.91 | 4,694,620 |
| 2019-12-24 | $17.61 | $17.95 | $17.59 | $17.92 | $17.60 | 2,343,150 |
| 2019-12-23 | $18.15 | $18.16 | $17.52 | $17.60 | $17.28 | 3,913,980 |
| 2019-12-20 | $18.36 | $18.48 | $17.96 | $18.11 | $17.78 | 5,523,890 |
| 2019-12-19 | $18.35 | $18.59 | $18.21 | $18.36 | $18.03 | 4,677,100 |
| 2019-12-18 | $18.21 | $18.54 | $18.13 | $18.21 | $17.88 | 4,446,600 |
| 2019-12-17 | $18.28 | $18.42 | $18.17 | $18.23 | $17.90 | 5,059,990 |
| 2019-12-16 | $17.87 | $18.31 | $17.72 | $18.28 | $17.95 | 5,872,360 |
| 2019-12-13 | $17.76 | $18.08 | $17.73 | $17.84 | $17.52 | 5,371,710 |
| 2019-12-12 | $17.53 | $17.97 | $17.30 | $17.73 | $17.41 | 5,758,020 |
| 2019-12-11 | $17.31 | $17.67 | $17.11 | $17.54 | $17.22 | 4,553,410 |
| 2019-12-10 | $17.28 | $17.37 | $16.98 | $17.35 | $17.04 | 3,046,560 |
| 2019-12-09 | $17.28 | $17.41 | $17.15 | $17.30 | $16.99 | 2,663,650 |
| 2019-12-06 | $17.23 | $17.30 | $17.06 | $17.25 | $16.94 | 1,879,200 |
| 2019-12-05 | $16.95 | $17.23 | $16.95 | $17.15 | $16.84 | 2,250,210 |
| 2019-12-04 | $17.00 | $17.03 | $16.81 | $16.89 | $16.59 | 1,499,040 |
| 2019-12-03 | $16.72 | $17.02 | $16.52 | $17.01 | $16.70 | 2,167,260 |
| 2019-12-02 | $16.76 | $16.86 | $16.61 | $16.75 | $16.45 | 1,432,320 |
| 2019-11-29 | $16.43 | $16.81 | $16.43 | $16.66 | $16.36 | 1,570,240 |
| 2019-11-28 | $16.60 | $16.70 | $16.40 | $16.52 | $16.22 | 1,487,530 |
| 2019-11-27 | $16.54 | $16.78 | $16.30 | $16.68 | $16.38 | 2,367,780 |
| 2019-11-26 | $16.67 | $16.83 | $16.58 | $16.61 | $16.31 | 1,384,220 |
| 2019-11-25 | $17.00 | $17.00 | $16.53 | $16.67 | $16.37 | 2,163,220 |
| 2019-11-22 | $17.34 | $17.46 | $16.91 | $17.00 | $16.69 | 2,805,800 |
| 2019-11-21 | $17.16 | $17.38 | $17.02 | $17.18 | $16.87 | 2,286,540 |
| 2019-11-20 | $17.40 | $17.74 | $17.22 | $17.33 | $17.02 | 3,387,980 |
| 2019-11-19 | $17.02 | $17.41 | $16.97 | $17.34 | $17.03 | 3,438,040 |
| 2019-11-18 | $16.89 | $17.13 | $16.72 | $17.02 | $16.71 | 2,292,720 |
| 2019-11-15 | $17.25 | $17.28 | $16.80 | $16.89 | $16.59 | 3,514,460 |
| 2019-11-14 | $17.17 | $17.36 | $17.03 | $17.27 | $16.96 | 2,862,350 |
| 2019-11-13 | $17.40 | $17.42 | $16.91 | $17.11 | $16.80 | 2,885,680 |
| 2019-11-12 | $17.49 | $17.73 | $17.00 | $17.36 | $17.05 | 3,329,180 |
| 2019-11-11 | $18.01 | $18.18 | $17.41 | $17.61 | $17.29 | 4,264,100 |
| 2019-11-08 | $18.33 | $18.58 | $18.01 | $18.19 | $17.86 | 4,350,620 |
| 2019-11-07 | $17.67 | $18.27 | $17.64 | $18.18 | $17.85 | 4,702,060 |
| 2019-11-06 | $18.40 | $18.40 | $17.60 | $17.73 | $17.41 | 6,031,670 |
| 2019-11-05 | $18.26 | $18.47 | $18.09 | $18.40 | $18.07 | 3,559,970 |
| 2019-11-04 | $18.24 | $18.60 | $18.18 | $18.26 | $17.93 | 4,052,740 |
| 2019-11-01 | $18.06 | $18.31 | $17.92 | $18.14 | $17.81 | 3,817,000 |
| 2019-10-31 | $18.39 | $18.66 | $17.92 | $18.04 | $17.72 | 4,474,500 |
| 2019-10-30 | $18.54 | $18.94 | $18.20 | $18.50 | $18.17 | 4,989,640 |
| 2019-10-29 | $19.70 | $19.70 | $18.64 | $18.66 | $18.32 | 9,059,880 |
| 2019-10-28 | $19.55 | $19.85 | $18.96 | $19.67 | $19.32 | 13,001,820 |
| 2019-10-25 | $18.97 | $19.17 | $18.53 | $18.91 | $18.57 | 6,165,980 |
| 2019-10-24 | $19.01 | $19.30 | $18.62 | $18.77 | $18.43 | 6,603,530 |
| 2019-10-23 | $18.87 | $19.38 | $18.70 | $19.00 | $18.66 | 10,373,950 |
| 2019-10-22 | $17.40 | $19.19 | $17.40 | $18.93 | $18.59 | 10,939,580 |
| 2019-10-21 | $18.25 | $18.35 | $17.20 | $17.56 | $17.24 | 5,432,920 |
| 2019-10-18 | $18.53 | $18.77 | $18.25 | $18.43 | $18.10 | 5,384,410 |
| 2019-10-17 | $18.18 | $18.65 | $17.87 | $18.53 | $18.20 | 7,480,970 |
| 2019-10-16 | $18.00 | $18.26 | $17.62 | $18.18 | $17.85 | 5,921,100 |
| 2019-10-15 | $17.91 | $18.29 | $17.76 | $17.96 | $17.64 | 5,725,260 |
| 2019-10-14 | $17.87 | $18.18 | $17.80 | $17.95 | $17.63 | 4,085,960 |
| 2019-10-11 | $17.98 | $17.98 | $17.39 | $17.65 | $17.33 | 3,527,960 |
| 2019-10-10 | $17.40 | $17.78 | $17.28 | $17.72 | $17.40 | 3,149,420 |
| 2019-10-09 | $17.21 | $17.48 | $17.08 | $17.36 | $17.05 | 2,676,900 |
| 2019-10-08 | $17.94 | $17.95 | $17.11 | $17.33 | $17.02 | 4,107,080 |
| 2019-10-07 | $17.82 | $17.82 | $17.82 | $17.82 | $17.50 | 0 |
| 2019-10-04 | $17.82 | $17.82 | $17.82 | $17.82 | $17.50 | 0 |
| 2019-10-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.50 | 0 |
| 2019-10-02 | $17.82 | $17.82 | $17.82 | $17.82 | $17.50 | 0 |
| 2019-10-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.50 | 0 |
| 2019-09-30 | $17.92 | $18.10 | $17.66 | $17.82 | $17.50 | 2,305,430 |
| 2019-09-27 | $17.65 | $18.07 | $17.64 | $17.94 | $17.62 | 3,426,290 |
| 2019-09-26 | $18.21 | $18.39 | $17.60 | $17.69 | $17.37 | 3,897,080 |
| 2019-09-25 | $18.85 | $18.95 | $18.16 | $18.17 | $17.84 | 5,287,940 |
| 2019-09-24 | $19.07 | $19.25 | $18.82 | $19.09 | $18.75 | 5,794,590 |
| 2019-09-23 | $18.54 | $19.25 | $18.54 | $19.25 | $18.90 | 6,050,900 |
| 2019-09-20 | $18.90 | $19.08 | $18.53 | $18.60 | $18.27 | 4,628,070 |
| 2019-09-19 | $18.72 | $18.98 | $18.51 | $18.90 | $18.56 | 4,974,520 |
| 2019-09-18 | $18.90 | $19.00 | $18.55 | $18.63 | $18.29 | 4,582,520 |
| 2019-09-17 | $19.32 | $19.60 | $18.55 | $18.78 | $18.44 | 6,324,170 |
| 2019-09-16 | $19.13 | $19.68 | $19.09 | $19.39 | $19.04 | 5,583,300 |
| 2019-09-13 | $19.15 | $19.15 | $19.15 | $19.15 | $18.81 | 0 |
| 2019-09-12 | $19.09 | $19.32 | $18.97 | $19.15 | $18.81 | 4,304,940 |
| 2019-09-11 | $19.65 | $19.65 | $18.90 | $18.96 | $18.62 | 5,265,300 |
| 2019-09-10 | $19.69 | $19.88 | $19.16 | $19.47 | $19.12 | 6,683,290 |
| 2019-09-09 | $19.00 | $19.70 | $18.93 | $19.69 | $19.34 | 9,267,000 |
| 2019-09-06 | $18.88 | $19.18 | $18.59 | $18.86 | $18.52 | 6,004,340 |
| 2019-09-05 | $18.52 | $19.37 | $18.51 | $18.78 | $18.44 | 9,793,010 |
| 2019-09-04 | $18.89 | $19.29 | $18.50 | $18.63 | $18.29 | 10,558,940 |
| 2019-09-03 | $18.40 | $18.50 | $18.11 | $18.44 | $18.11 | 7,536,010 |
| 2019-09-02 | $17.83 | $18.58 | $17.69 | $18.40 | $18.07 | 11,467,380 |
| 2019-08-30 | $17.60 | $18.83 | $17.55 | $18.06 | $17.74 | 11,122,910 |
| 2019-08-29 | $17.37 | $17.94 | $17.27 | $17.55 | $17.23 | 4,666,920 |
| 2019-08-28 | $17.43 | $17.59 | $17.26 | $17.37 | $17.06 | 3,742,260 |
| 2019-08-27 | $17.24 | $17.75 | $17.24 | $17.53 | $17.21 | 4,325,760 |
| 2019-08-26 | $17.03 | $17.47 | $16.95 | $17.20 | $16.89 | 3,025,360 |
| 2019-08-23 | $17.74 | $17.78 | $17.33 | $17.47 | $17.16 | 3,559,380 |
| 2019-08-22 | $17.65 | $17.84 | $17.50 | $17.71 | $17.39 | 4,023,540 |
| 2019-08-21 | $17.60 | $17.84 | $17.40 | $17.63 | $17.31 | 4,271,920 |
| 2019-08-20 | $17.70 | $18.08 | $17.45 | $17.49 | $17.18 | 5,917,590 |
| 2019-08-19 | $17.26 | $17.82 | $17.25 | $17.73 | $17.41 | 6,616,680 |
| 2019-08-16 | $17.38 | $17.45 | $16.95 | $17.10 | $16.79 | 6,426,080 |
| 2019-08-15 | $16.31 | $17.33 | $16.31 | $17.24 | $16.93 | 5,297,910 |
| 2019-08-14 | $16.59 | $17.04 | $16.59 | $16.77 | $16.47 | 4,243,150 |
| 2019-08-13 | $16.39 | $16.45 | $16.16 | $16.39 | $16.10 | 2,248,050 |
| 2019-08-12 | $16.06 | $16.48 | $15.95 | $16.47 | $16.17 | 2,678,870 |
| 2019-08-09 | $16.30 | $16.41 | $15.81 | $15.98 | $15.69 | 2,504,450 |
| 2019-08-08 | $16.09 | $16.24 | $15.94 | $16.09 | $15.80 | 2,286,070 |
| 2019-08-07 | $16.50 | $16.58 | $15.91 | $15.93 | $15.64 | 2,635,440 |
| 2019-08-06 | $16.51 | $16.64 | $15.90 | $16.39 | $16.10 | 4,343,100 |
| 2019-08-05 | $17.25 | $17.48 | $17.01 | $17.10 | $16.79 | 3,390,930 |
| 2019-08-02 | $17.14 | $17.35 | $16.80 | $17.20 | $16.89 | 4,322,810 |
| 2019-08-01 | $17.48 | $17.74 | $17.38 | $17.59 | $17.27 | 3,439,720 |
| 2019-07-31 | $17.73 | $17.94 | $17.60 | $17.65 | $17.33 | 4,261,120 |
| 2019-07-30 | $17.72 | $18.07 | $17.51 | $17.94 | $17.62 | 7,142,760 |
| 2019-07-29 | $17.11 | $17.97 | $17.08 | $17.84 | $17.52 | 7,768,980 |
| 2019-07-26 | $17.19 | $17.36 | $16.96 | $17.18 | $16.87 | 3,528,180 |
| 2019-07-25 | $17.18 | $17.32 | $16.95 | $17.15 | $16.84 | 4,329,640 |
| 2019-07-24 | $16.65 | $17.26 | $16.60 | $17.03 | $16.72 | 4,429,640 |
| 2019-07-23 | $16.35 | $16.67 | $16.31 | $16.62 | $16.32 | 2,575,030 |
| 2019-07-22 | $17.58 | $17.58 | $15.80 | $16.31 | $16.02 | 5,202,060 |
| 2019-07-19 | $16.98 | $17.40 | $16.96 | $17.40 | $17.09 | 5,737,410 |
| 2019-07-18 | $16.85 | $17.25 | $16.60 | $17.05 | $16.74 | 5,118,230 |
| 2019-07-17 | $17.00 | $17.27 | $16.87 | $17.05 | $16.74 | 4,690,410 |
| 2019-07-16 | $16.50 | $17.07 | $16.45 | $16.95 | $16.65 | 4,677,320 |
| 2019-07-15 | $16.20 | $16.78 | $15.89 | $16.60 | $16.30 | 4,141,440 |
| 2019-07-12 | $16.45 | $16.45 | $15.89 | $16.16 | $15.87 | 3,851,450 |
| 2019-07-11 | $16.55 | $16.89 | $16.30 | $16.46 | $16.16 | 4,788,550 |
| 2019-07-10 | $16.60 | $17.58 | $16.40 | $16.82 | $16.52 | 7,291,120 |
| 2019-07-09 | $16.87 | $16.95 | $16.10 | $16.34 | $16.05 | 4,451,020 |
| 2019-07-08 | $16.80 | $17.34 | $16.74 | $16.86 | $16.56 | 3,886,270 |
| 2019-07-05 | $16.79 | $17.09 | $16.71 | $16.98 | $16.67 | 2,146,480 |
| 2019-07-04 | $17.00 | $17.05 | $16.71 | $16.81 | $16.51 | 1,777,220 |
| 2019-07-03 | $17.28 | $17.28 | $16.83 | $16.91 | $16.61 | 2,534,380 |
| 2019-07-02 | $17.20 | $17.51 | $17.12 | $17.30 | $16.99 | 3,822,110 |
| 2019-07-01 | $17.00 | $17.25 | $16.91 | $17.22 | $16.91 | 3,979,320 |
| 2019-06-28 | $17.00 | $17.03 | $16.52 | $16.65 | $16.35 | 3,104,450 |
| 2019-06-27 | $16.84 | $17.17 | $16.84 | $17.01 | $16.70 | 3,343,270 |
| 2019-06-26 | $16.98 | $17.25 | $16.61 | $17.03 | $16.72 | 2,196,430 |
| 2019-06-25 | $17.25 | $17.26 | $16.70 | $16.98 | $16.67 | 2,485,900 |
| 2019-06-24 | $17.43 | $17.52 | $17.07 | $17.21 | $16.90 | 3,447,440 |
| 2019-06-21 | $17.25 | $17.60 | $17.10 | $17.50 | $17.19 | 5,235,630 |
| 2019-06-20 | $16.99 | $17.25 | $16.80 | $17.12 | $16.81 | 3,767,150 |
| 2019-06-19 | $17.46 | $17.56 | $17.01 | $17.05 | $16.74 | 4,811,890 |
| 2019-06-18 | $16.61 | $17.38 | $16.55 | $17.08 | $16.75 | 3,463,360 |
| 2019-06-17 | $16.49 | $16.79 | $16.47 | $16.70 | $16.38 | 1,995,900 |
| 2019-06-14 | $16.99 | $17.25 | $16.42 | $16.50 | $16.18 | 4,378,510 |
| 2019-06-13 | $16.86 | $17.20 | $16.85 | $17.08 | $16.75 | 4,435,780 |
| 2019-06-12 | $17.15 | $17.16 | $16.81 | $16.86 | $16.54 | 4,692,600 |
| 2019-06-11 | $16.69 | $17.21 | $16.60 | $17.21 | $16.88 | 6,273,760 |
| 2019-06-10 | $17.00 | $17.26 | $16.42 | $16.72 | $16.40 | 6,172,610 |
| 2019-06-07 | $17.42 | $17.42 | $17.42 | $17.42 | $17.09 | 0 |
| 2019-06-06 | $17.60 | $18.20 | $17.42 | $17.42 | $17.09 | 9,149,850 |
| 2019-06-05 | $20.00 | $20.29 | $18.88 | $19.36 | $18.99 | 15,543,600 |
| 2019-06-04 | $17.90 | $19.25 | $17.86 | $19.25 | $18.88 | 6,788,870 |
| 2019-06-03 | $17.85 | $17.85 | $17.22 | $17.50 | $17.16 | 2,481,500 |
| 2019-05-31 | $17.93 | $18.07 | $17.60 | $17.78 | $17.44 | 1,921,460 |
| 2019-05-30 | $18.03 | $18.15 | $17.53 | $17.93 | $17.59 | 2,338,480 |
| 2019-05-29 | $18.19 | $18.38 | $17.95 | $18.16 | $17.81 | 2,411,580 |
| 2019-05-28 | $18.29 | $18.48 | $17.93 | $18.16 | $17.81 | 3,036,850 |
| 2019-05-27 | $17.67 | $18.30 | $17.54 | $18.27 | $17.92 | 2,878,700 |
| 2019-05-24 | $17.17 | $17.75 | $17.14 | $17.57 | $17.23 | 2,311,390 |
| 2019-05-23 | $18.40 | $18.40 | $17.25 | $17.37 | $17.04 | 2,763,400 |
| 2019-05-22 | $18.39 | $18.39 | $17.78 | $18.17 | $17.82 | 2,771,570 |
| 2019-05-21 | $17.90 | $18.28 | $17.69 | $18.14 | $17.79 | 2,635,340 |
| 2019-05-20 | $17.66 | $18.12 | $17.59 | $17.84 | $17.50 | 2,089,580 |
| 2019-05-17 | $18.38 | $18.47 | $17.50 | $17.59 | $17.25 | 2,996,440 |
| 2019-05-16 | $18.04 | $18.59 | $17.80 | $18.18 | $17.83 | 3,530,100 |
| 2019-05-15 | $18.00 | $18.21 | $17.76 | $17.93 | $17.59 | 2,538,480 |
| 2019-05-14 | $17.45 | $18.06 | $17.41 | $17.78 | $17.44 | 2,772,070 |
| 2019-05-13 | $17.52 | $18.07 | $17.36 | $17.75 | $17.41 | 2,988,260 |
| 2019-05-10 | $17.17 | $17.78 | $16.82 | $17.68 | $17.34 | 4,390,390 |
| 2019-05-09 | $16.77 | $17.30 | $16.77 | $16.98 | $16.65 | 2,468,720 |
| 2019-05-08 | $16.50 | $17.46 | $16.50 | $16.90 | $16.58 | 3,109,100 |
| 2019-05-07 | $17.29 | $17.41 | $16.72 | $17.22 | $16.89 | 3,413,470 |
| 2019-05-06 | $18.60 | $18.60 | $17.20 | $17.20 | $16.87 | 4,200,610 |
| 2019-05-03 | $19.11 | $19.11 | $19.11 | $19.11 | $18.74 | 0 |
| 2019-05-02 | $19.11 | $19.11 | $19.11 | $19.11 | $18.74 | 0 |
| 2019-05-01 | $19.11 | $19.11 | $19.11 | $19.11 | $18.74 | 0 |
| 2019-04-30 | $19.09 | $19.44 | $18.81 | $19.11 | $18.74 | 2,527,200 |
| 2019-04-29 | $20.33 | $20.51 | $18.85 | $18.98 | $18.62 | 4,146,840 |
| 2019-04-26 | $19.90 | $20.45 | $19.72 | $20.13 | $19.74 | 3,696,670 |
| 2019-04-25 | $20.61 | $21.10 | $19.80 | $19.94 | $19.56 | 3,977,490 |
| 2019-04-24 | $20.38 | $20.75 | $20.03 | $20.61 | $20.22 | 3,385,550 |
| 2019-04-23 | $20.24 | $20.66 | $20.10 | $20.18 | $19.79 | 3,525,200 |
| 2019-04-22 | $21.43 | $21.55 | $20.60 | $20.65 | $20.25 | 5,297,700 |
| 2019-04-19 | $21.16 | $21.58 | $20.80 | $21.42 | $21.01 | 5,256,040 |
| 2019-04-18 | $21.48 | $21.69 | $21.10 | $21.16 | $20.75 | 6,422,250 |
| 2019-04-17 | $21.02 | $21.40 | $20.90 | $21.12 | $20.72 | 6,481,330 |
| 2019-04-16 | $20.36 | $20.98 | $19.90 | $20.98 | $20.58 | 5,207,460 |
| 2019-04-15 | $20.98 | $21.45 | $20.57 | $20.60 | $20.21 | 4,919,470 |
| 2019-04-12 | $20.38 | $20.79 | $20.24 | $20.60 | $20.21 | 3,262,940 |
| 2019-04-11 | $21.59 | $21.59 | $20.30 | $20.34 | $19.95 | 6,538,900 |
| 2019-04-10 | $20.83 | $21.64 | $20.70 | $21.55 | $21.14 | 9,611,900 |
| 2019-04-09 | $20.58 | $20.94 | $20.37 | $20.63 | $20.24 | 4,313,160 |
| 2019-04-08 | $21.15 | $21.38 | $19.87 | $20.40 | $20.01 | 6,319,390 |
| 2019-04-05 | $21.06 | $21.06 | $21.06 | $21.06 | $20.66 | 0 |
| 2019-04-04 | $21.45 | $21.55 | $20.94 | $21.06 | $20.66 | 5,510,460 |
| 2019-04-03 | $21.02 | $21.46 | $20.88 | $21.36 | $20.95 | 6,104,250 |
| 2019-04-02 | $21.33 | $22.12 | $21.02 | $21.28 | $20.87 | 8,639,200 |
| 2019-04-01 | $20.70 | $21.34 | $20.60 | $21.18 | $20.77 | 6,887,830 |
| 2019-03-29 | $19.71 | $20.63 | $19.50 | $20.55 | $20.16 | 6,646,940 |
| 2019-03-28 | $20.09 | $20.48 | $19.75 | $19.76 | $19.38 | 5,179,500 |
| 2019-03-27 | $20.24 | $20.24 | $19.40 | $19.98 | $19.60 | 5,093,500 |
| 2019-03-26 | $20.96 | $21.17 | $19.87 | $20.00 | $19.62 | 6,742,800 |
| 2019-03-25 | $20.97 | $21.32 | $20.58 | $20.88 | $20.48 | 5,950,680 |
| 2019-03-22 | $21.55 | $21.74 | $20.90 | $21.50 | $21.09 | 7,411,940 |
| 2019-03-21 | $21.40 | $22.11 | $21.40 | $21.73 | $21.31 | 10,809,100 |
| 2019-03-20 | $21.40 | $21.97 | $20.80 | $21.58 | $21.17 | 8,385,740 |
| 2019-03-19 | $20.91 | $21.65 | $20.65 | $21.41 | $21.00 | 7,833,050 |
| 2019-03-18 | $20.76 | $20.95 | $20.31 | $20.90 | $20.50 | 6,735,250 |
| 2019-03-15 | $20.48 | $20.68 | $20.00 | $20.31 | $19.92 | 6,197,000 |
| 2019-03-14 | $21.47 | $21.55 | $19.88 | $20.31 | $19.92 | 9,632,040 |
| 2019-03-13 | $22.90 | $22.90 | $21.39 | $21.72 | $21.30 | 13,583,820 |
| 2019-03-12 | $23.16 | $23.83 | $22.38 | $23.00 | $22.56 | 17,701,800 |
| 2019-03-11 | $22.93 | $23.06 | $21.30 | $22.67 | $22.24 | 15,334,620 |
| 2019-03-08 | $21.75 | $23.55 | $21.29 | $22.14 | $21.72 | 20,905,980 |
| 2019-03-07 | $21.23 | $23.00 | $21.16 | $22.43 | $22.00 | 19,685,960 |
| 2019-03-06 | $20.80 | $22.45 | $20.79 | $21.97 | $21.55 | 22,671,170 |
| 2019-03-05 | $21.31 | $21.31 | $20.15 | $20.70 | $20.30 | 21,062,440 |
| 2019-03-04 | $18.92 | $19.37 | $18.78 | $19.37 | $19.00 | 12,217,490 |
| 2019-03-01 | $18.97 | $18.97 | $18.25 | $18.67 | $18.31 | 7,119,560 |
| 2019-02-28 | $18.63 | $19.25 | $18.50 | $19.00 | $18.64 | 7,666,460 |
| 2019-02-27 | $18.46 | $19.28 | $18.30 | $18.64 | $18.28 | 9,438,270 |
| 2019-02-26 | $18.66 | $19.60 | $18.10 | $18.61 | $18.25 | 15,907,120 |
| 2019-02-25 | $18.20 | $18.86 | $17.79 | $18.61 | $18.25 | 13,419,290 |
| 2019-02-22 | $17.18 | $17.84 | $17.11 | $17.78 | $17.44 | 6,971,680 |
| 2019-02-21 | $17.55 | $17.85 | $17.17 | $17.30 | $16.97 | 7,186,090 |
| 2019-02-20 | $17.81 | $17.89 | $17.31 | $17.59 | $17.25 | 5,915,120 |
| 2019-02-19 | $17.46 | $18.16 | $17.33 | $18.06 | $17.71 | 11,247,460 |
| 2019-02-18 | $17.18 | $17.53 | $17.01 | $17.48 | $17.15 | 7,346,920 |
| 2019-02-15 | $17.16 | $17.95 | $16.81 | $16.82 | $16.50 | 6,102,990 |
| 2019-02-14 | $17.05 | $17.29 | $16.92 | $17.16 | $16.83 | 5,233,940 |
| 2019-02-13 | $16.73 | $17.58 | $16.71 | $17.29 | $16.96 | 8,678,420 |
| 2019-02-12 | $16.76 | $16.95 | $16.59 | $16.84 | $16.52 | 5,567,460 |
| 2019-02-11 | $16.40 | $16.86 | $16.30 | $16.81 | $16.49 | 5,796,110 |
| 2019-02-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.09 | 0 |
| 2019-02-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.09 | 0 |
| 2019-02-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.09 | 0 |
| 2019-02-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.09 | 0 |
| 2019-02-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.09 | 0 |
| 2019-02-01 | $16.11 | $16.46 | $15.72 | $16.40 | $16.09 | 5,759,670 |
| 2019-01-31 | $15.67 | $16.88 | $15.67 | $16.00 | $15.69 | 5,517,750 |
| 2019-01-30 | $15.69 | $16.30 | $15.58 | $15.58 | $15.28 | 3,296,300 |
| 2019-01-29 | $15.86 | $15.86 | $15.00 | $15.61 | $15.31 | 3,251,560 |
| 2019-01-28 | $16.14 | $16.25 | $15.80 | $15.88 | $15.58 | 3,317,270 |
| 2019-01-25 | $15.80 | $16.28 | $15.62 | $15.89 | $15.59 | 4,778,180 |
| 2019-01-24 | $15.39 | $15.95 | $15.18 | $15.84 | $15.54 | 4,148,570 |
| 2019-01-23 | $15.25 | $15.57 | $15.24 | $15.42 | $15.12 | 1,814,000 |
| 2019-01-22 | $15.80 | $15.95 | $15.15 | $15.40 | $15.11 | 3,215,540 |
| 2019-01-21 | $15.76 | $15.94 | $15.69 | $15.79 | $15.49 | 2,752,660 |
| 2019-01-18 | $15.81 | $15.95 | $15.51 | $15.77 | $15.47 | 4,939,360 |
| 2019-01-17 | $16.12 | $16.16 | $15.72 | $15.95 | $15.64 | 9,420,570 |
| 2019-01-16 | $15.58 | $17.09 | $15.51 | $16.51 | $16.19 | 13,777,010 |
| 2019-01-15 | $15.03 | $15.54 | $15.03 | $15.54 | $15.24 | 2,997,340 |
| 2019-01-14 | $15.57 | $15.63 | $15.00 | $15.06 | $14.77 | 2,538,460 |
| 2019-01-11 | $15.54 | $15.65 | $15.39 | $15.61 | $15.31 | 1,801,930 |
| 2019-01-10 | $15.47 | $15.70 | $15.42 | $15.49 | $15.19 | 1,767,630 |
| 2019-01-09 | $15.59 | $15.93 | $15.50 | $15.50 | $15.20 | 3,030,170 |
| 2019-01-08 | $15.55 | $15.72 | $15.50 | $15.60 | $15.30 | 1,837,750 |
| 2019-01-07 | $15.28 | $15.85 | $15.21 | $15.61 | $15.31 | 3,114,430 |
| 2019-01-04 | $14.56 | $15.39 | $14.35 | $15.20 | $14.91 | 2,591,750 |
| 2019-01-03 | $15.09 | $15.23 | $14.76 | $14.78 | $14.50 | 1,430,790 |
| 2019-01-02 | $14.90 | $15.20 | $14.90 | $15.02 | $14.73 | 1,016,200 |
| 2019-01-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.70 | 0 |
| 2018-12-31 | $14.99 | $14.99 | $14.99 | $14.99 | $14.70 | 0 |
| 2018-12-28 | $15.39 | $15.48 | $14.91 | $14.99 | $14.70 | 1,722,290 |
| 2018-12-27 | $15.70 | $15.85 | $15.11 | $15.11 | $14.82 | 2,557,300 |
| 2018-12-26 | $15.48 | $15.48 | $15.48 | $15.48 | $15.18 | 0 |
| 2018-12-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.18 | 0 |
| 2018-12-24 | $15.24 | $15.54 | $15.17 | $15.48 | $15.18 | 2,322,580 |
| 2018-12-21 | $14.98 | $15.20 | $14.92 | $15.15 | $14.86 | 1,679,150 |
| 2018-12-20 | $14.96 | $15.22 | $14.90 | $15.11 | $14.82 | 1,546,650 |
| 2018-12-19 | $15.29 | $15.31 | $14.92 | $14.96 | $14.67 | 1,020,300 |
| 2018-12-18 | $15.10 | $15.35 | $14.95 | $15.15 | $14.86 | 1,502,500 |
| 2018-12-17 | $15.25 | $15.35 | $14.83 | $15.17 | $14.88 | 1,727,620 |
| 2018-12-14 | $15.71 | $15.90 | $15.31 | $15.33 | $15.04 | 2,187,180 |
| 2018-12-13 | $15.71 | $15.87 | $15.46 | $15.69 | $15.39 | 2,150,280 |
| 2018-12-12 | $15.69 | $15.84 | $15.63 | $15.71 | $15.41 | 1,411,320 |
| 2018-12-11 | $15.75 | $15.79 | $15.53 | $15.67 | $15.37 | 1,483,740 |
| 2018-12-10 | $15.92 | $16.25 | $15.56 | $15.59 | $15.29 | 2,669,720 |
| 2018-12-07 | $16.64 | $16.72 | $16.16 | $16.19 | $15.88 | 3,610,840 |
| 2018-12-06 | $16.26 | $16.88 | $15.81 | $16.63 | $16.31 | 5,265,080 |
| 2018-12-05 | $16.13 | $16.30 | $15.70 | $16.10 | $15.79 | 2,403,170 |
| 2018-12-04 | $16.55 | $16.71 | $16.41 | $16.50 | $16.18 | 2,528,960 |
| 2018-12-03 | $16.10 | $16.55 | $16.10 | $16.45 | $16.14 | 3,373,050 |
| 2018-11-30 | $15.73 | $16.07 | $15.48 | $15.99 | $15.68 | 2,674,360 |
| 2018-11-29 | $16.67 | $16.97 | $15.80 | $15.81 | $15.51 | 3,188,230 |
| 2018-11-28 | $16.73 | $17.17 | $16.50 | $16.82 | $16.50 | 3,838,750 |
| 2018-11-27 | $16.39 | $16.39 | $16.39 | $16.39 | $16.08 | 0 |
| 2018-11-26 | $16.28 | $16.65 | $16.26 | $16.39 | $16.08 | 1,907,520 |
| 2018-11-23 | $17.34 | $17.45 | $16.23 | $16.23 | $15.92 | 3,460,770 |
| 2018-11-22 | $17.45 | $17.60 | $17.25 | $17.33 | $17.00 | 2,918,980 |
| 2018-11-21 | $17.08 | $17.34 | $16.88 | $17.30 | $16.97 | 4,253,200 |
| 2018-11-20 | $17.84 | $18.81 | $17.59 | $17.62 | $17.28 | 6,865,310 |
| 2018-11-19 | $17.51 | $17.90 | $17.33 | $17.83 | $17.49 | 4,440,400 |
| 2018-11-16 | $17.74 | $18.18 | $17.29 | $17.64 | $17.30 | 7,999,350 |
| 2018-11-15 | $17.00 | $17.85 | $16.91 | $17.74 | $17.40 | 9,039,610 |
| 2018-11-14 | $16.71 | $18.14 | $16.57 | $17.52 | $17.18 | 11,732,310 |
| 2018-11-13 | $16.15 | $16.68 | $16.15 | $16.49 | $16.17 | 4,527,980 |
| 2018-11-12 | $15.81 | $16.47 | $15.81 | $16.39 | $16.08 | 3,430,150 |
| 2018-11-09 | $16.22 | $16.36 | $15.90 | $15.90 | $15.60 | 3,313,780 |
| 2018-11-08 | $16.44 | $16.74 | $16.15 | $16.42 | $16.11 | 4,805,170 |
| 2018-11-07 | $16.25 | $16.55 | $16.16 | $16.16 | $15.85 | 3,295,420 |
| 2018-11-06 | $16.40 | $16.58 | $15.80 | $16.33 | $16.02 | 4,908,710 |
| 2018-11-05 | $16.57 | $17.35 | $16.41 | $16.80 | $16.48 | 6,495,930 |
| 2018-11-02 | $16.31 | $16.89 | $16.25 | $16.74 | $16.42 | 8,189,310 |
| 2018-11-01 | $16.89 | $17.15 | $16.21 | $16.51 | $16.19 | 10,238,000 |
| 2018-10-31 | $15.46 | $15.95 | $15.33 | $15.59 | $15.29 | 3,172,680 |
| 2018-10-30 | $15.30 | $15.47 | $14.70 | $15.35 | $15.06 | 2,538,080 |
| 2018-10-29 | $15.02 | $15.44 | $14.91 | $15.07 | $14.78 | 2,070,820 |
| 2018-10-26 | $15.45 | $15.94 | $15.18 | $15.30 | $15.01 | 2,427,360 |
| 2018-10-25 | $14.71 | $15.36 | $14.61 | $15.20 | $14.91 | 2,309,490 |
| 2018-10-24 | $15.30 | $15.61 | $15.28 | $15.35 | $15.06 | 1,892,080 |
| 2018-10-23 | $15.70 | $15.93 | $15.15 | $15.31 | $15.02 | 3,178,580 |
| 2018-10-22 | $15.13 | $16.06 | $15.13 | $15.78 | $15.48 | 4,496,220 |
| 2018-10-19 | $13.92 | $15.72 | $13.92 | $15.17 | $14.88 | 3,967,620 |
| 2018-10-18 | $14.96 | $14.96 | $14.11 | $14.29 | $14.02 | 2,554,460 |
| 2018-10-17 | $14.75 | $15.13 | $14.56 | $15.08 | $14.79 | 3,098,080 |
| 2018-10-16 | $14.48 | $15.03 | $14.37 | $14.55 | $14.27 | 2,246,470 |
| 2018-10-15 | $14.60 | $15.03 | $14.41 | $14.48 | $14.20 | 1,985,900 |
| 2018-10-12 | $14.55 | $14.82 | $13.63 | $14.39 | $14.11 | 2,899,680 |
| 2018-10-11 | $15.30 | $15.80 | $14.86 | $14.86 | $14.58 | 3,049,920 |
| 2018-10-10 | $16.38 | $16.60 | $16.35 | $16.51 | $16.19 | 1,190,790 |
| 2018-10-09 | $16.39 | $16.60 | $16.27 | $16.37 | $16.06 | 1,145,940 |
| 2018-10-08 | $17.00 | $17.17 | $16.09 | $16.27 | $15.96 | 2,684,030 |
| 2018-10-05 | $17.38 | $17.38 | $17.38 | $17.38 | $17.05 | 0 |
| 2018-10-04 | $17.38 | $17.38 | $17.38 | $17.38 | $17.05 | 0 |
| 2018-10-03 | $17.38 | $17.38 | $17.38 | $17.38 | $17.05 | 0 |
| 2018-10-02 | $17.38 | $17.38 | $17.38 | $17.38 | $17.05 | 0 |
| 2018-10-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.05 | 0 |
| 2018-09-28 | $17.20 | $17.51 | $17.18 | $17.38 | $17.05 | 1,755,840 |
| 2018-09-27 | $17.96 | $18.22 | $17.10 | $17.10 | $16.77 | 3,526,110 |
| 2018-09-26 | $18.19 | $18.28 | $17.97 | $18.08 | $17.73 | 1,843,190 |
| 2018-09-25 | $17.94 | $18.36 | $17.86 | $18.12 | $17.77 | 1,429,480 |
| 2018-09-24 | $18.11 | $18.11 | $18.11 | $18.11 | $17.76 | 0 |
| 2018-09-21 | $17.85 | $18.15 | $17.73 | $18.11 | $17.76 | 1,868,030 |
| 2018-09-20 | $18.16 | $18.29 | $17.90 | $17.91 | $17.57 | 1,717,750 |
| 2018-09-19 | $18.10 | $18.59 | $17.98 | $18.21 | $17.86 | 3,073,860 |
| 2018-09-18 | $17.61 | $18.15 | $17.60 | $18.11 | $17.76 | 1,995,700 |
| 2018-09-17 | $18.00 | $18.08 | $17.31 | $17.85 | $17.51 | 2,255,490 |
| 2018-09-14 | $18.43 | $18.50 | $18.00 | $18.03 | $17.68 | 2,050,770 |
| 2018-09-13 | $18.42 | $18.56 | $17.98 | $18.43 | $18.08 | 2,161,460 |
| 2018-09-12 | $18.30 | $18.38 | $18.04 | $18.16 | $17.81 | 1,632,860 |
| 2018-09-11 | $17.97 | $18.40 | $17.97 | $18.13 | $17.78 | 1,872,280 |
| 2018-09-10 | $18.86 | $19.28 | $17.82 | $17.93 | $17.59 | 3,249,980 |
| 2018-09-07 | $19.60 | $19.69 | $18.60 | $18.91 | $18.55 | 4,131,200 |
| 2018-09-06 | $18.67 | $19.71 | $18.66 | $19.36 | $18.99 | 4,197,270 |
| 2018-09-05 | $19.57 | $19.77 | $19.09 | $19.19 | $18.82 | 5,162,720 |
| 2018-09-04 | $19.20 | $20.29 | $19.15 | $19.90 | $19.52 | 6,708,690 |
| 2018-09-03 | $19.14 | $19.41 | $18.56 | $19.31 | $18.94 | 5,121,030 |
| 2018-08-31 | $19.64 | $19.98 | $19.31 | $19.66 | $19.28 | 6,571,160 |
| 2018-08-30 | $21.62 | $21.83 | $20.19 | $20.19 | $19.80 | 11,850,350 |
| 2018-08-29 | $18.97 | $20.81 | $18.80 | $20.81 | $20.41 | 7,433,370 |
| 2018-08-28 | $19.14 | $19.15 | $18.81 | $18.92 | $18.56 | 2,248,800 |
| 2018-08-27 | $18.54 | $19.26 | $18.54 | $18.99 | $18.63 | 2,713,810 |
| 2018-08-24 | $18.69 | $18.93 | $18.45 | $18.70 | $18.34 | 1,951,500 |
| 2018-08-23 | $18.40 | $18.98 | $18.33 | $18.77 | $18.41 | 2,390,080 |
| 2018-08-22 | $18.46 | $18.92 | $18.22 | $18.32 | $17.97 | 1,972,520 |
| 2018-08-21 | $18.00 | $19.20 | $17.91 | $18.72 | $18.36 | 3,432,470 |
| 2018-08-20 | $17.48 | $18.06 | $17.30 | $18.06 | $17.71 | 2,577,250 |
| 2018-08-17 | $18.96 | $18.97 | $17.20 | $17.44 | $17.11 | 2,867,490 |
| 2018-08-16 | $18.80 | $19.13 | $18.48 | $18.63 | $18.27 | 1,974,060 |
| 2018-08-15 | $19.40 | $19.66 | $18.95 | $19.03 | $18.67 | 2,385,040 |
| 2018-08-14 | $19.28 | $19.52 | $19.11 | $19.46 | $19.09 | 3,453,120 |
| 2018-08-13 | $18.70 | $19.40 | $18.39 | $19.30 | $18.93 | 3,395,050 |
| 2018-08-10 | $19.07 | $19.28 | $18.71 | $18.95 | $18.59 | 3,166,550 |
| 2018-08-09 | $18.14 | $19.34 | $18.14 | $19.07 | $18.70 | 4,441,530 |
| 2018-08-08 | $18.24 | $20.99 | $18.24 | $18.55 | $18.19 | 5,090,490 |
| 2018-08-07 | $19.09 | $19.09 | $19.09 | $19.09 | $18.72 | 856,500 |
| 2018-08-06 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-08-03 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-08-02 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-08-01 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-07-31 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-07-30 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-07-27 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-07-26 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-07-25 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-07-24 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 0 |
| 2018-07-23 | $20.75 | $21.30 | $20.28 | $21.21 | $20.80 | 3,591,180 |
| 2018-07-20 | $20.31 | $20.83 | $20.13 | $20.76 | $20.36 | 3,400,960 |
| 2018-07-19 | $21.00 | $21.08 | $20.08 | $20.16 | $19.77 | 3,744,220 |
| 2018-07-18 | $21.55 | $21.68 | $21.03 | $21.04 | $20.64 | 3,201,280 |
| 2018-07-17 | $21.49 | $21.58 | $21.02 | $21.51 | $21.10 | 3,620,880 |
| 2018-07-16 | $21.20 | $21.88 | $21.20 | $21.61 | $21.20 | 4,943,850 |
| 2018-07-13 | $21.12 | $21.69 | $21.12 | $21.18 | $20.77 | 4,007,010 |
| 2018-07-12 | $20.60 | $21.65 | $20.60 | $21.22 | $20.81 | 5,391,380 |
| 2018-07-11 | $21.19 | $21.19 | $20.14 | $20.70 | $20.30 | 4,357,540 |
| 2018-07-10 | $21.11 | $21.72 | $20.92 | $21.59 | $21.18 | 4,948,800 |
| 2018-07-09 | $21.02 | $21.28 | $20.77 | $21.24 | $20.83 | 4,851,750 |
| 2018-07-06 | $20.36 | $21.35 | $20.36 | $20.66 | $20.26 | 5,459,820 |
| 2018-07-05 | $20.88 | $21.45 | $20.36 | $20.39 | $20.00 | 4,607,110 |
| 2018-07-04 | $20.99 | $21.39 | $20.64 | $21.00 | $20.60 | 6,809,780 |
| 2018-07-03 | $20.19 | $22.04 | $20.02 | $21.71 | $21.29 | 9,755,860 |
| 2018-07-02 | $20.29 | $20.59 | $19.73 | $20.04 | $19.66 | 4,657,290 |
| 2018-06-29 | $19.44 | $20.80 | $19.31 | $20.60 | $20.21 | 5,418,580 |
| 2018-06-28 | $19.50 | $20.14 | $19.48 | $19.48 | $19.11 | 3,162,720 |
| 2018-06-27 | $19.53 | $20.08 | $19.40 | $19.70 | $19.32 | 3,652,390 |
| 2018-06-26 | $18.90 | $20.27 | $18.65 | $19.97 | $19.59 | 4,355,950 |
| 2018-06-25 | $19.82 | $19.93 | $19.27 | $19.35 | $18.98 | 2,625,990 |
| 2018-06-22 | $18.80 | $19.59 | $18.80 | $19.40 | $19.03 | 3,602,880 |
| 2018-06-21 | $19.60 | $19.87 | $18.50 | $18.96 | $18.60 | 4,021,600 |
| 2018-06-20 | $18.71 | $19.90 | $18.71 | $19.64 | $19.26 | 4,620,980 |
| 2018-06-19 | $20.00 | $20.49 | $18.95 | $18.95 | $18.59 | 4,965,970 |
| 2018-06-18 | $21.06 | $21.06 | $21.06 | $21.06 | $20.66 | 0 |
| 2018-06-15 | $22.21 | $22.46 | $20.53 | $21.06 | $20.66 | 4,862,680 |
| 2018-06-14 | $22.00 | $22.62 | $21.80 | $22.20 | $21.78 | 2,952,520 |
| 2018-06-13 | $22.66 | $22.94 | $22.21 | $22.21 | $21.78 | 3,693,280 |
| 2018-06-12 | $22.76 | $22.76 | $22.09 | $22.72 | $22.29 | 4,279,920 |
| 2018-06-11 | $23.36 | $23.45 | $22.16 | $22.27 | $21.81 | 5,674,610 |
| 2018-06-08 | $23.71 | $24.00 | $22.95 | $23.43 | $22.95 | 6,125,640 |
| 2018-06-07 | $24.87 | $25.17 | $23.90 | $23.95 | $23.46 | 4,879,330 |
| 2018-06-06 | $24.80 | $25.27 | $24.66 | $24.73 | $24.22 | 5,291,710 |
| 2018-06-05 | $24.06 | $24.94 | $24.04 | $24.93 | $24.42 | 5,328,200 |
| 2018-06-04 | $24.60 | $24.63 | $23.70 | $23.93 | $23.44 | 3,991,080 |
| 2018-06-01 | $25.09 | $25.57 | $23.15 | $24.03 | $23.54 | 8,229,340 |
| 2018-05-31 | $24.90 | $25.97 | $24.76 | $25.59 | $25.07 | 8,549,860 |
| 2018-05-30 | $25.53 | $27.18 | $25.52 | $25.52 | $25.00 | 11,346,070 |
| 2018-05-29 | $28.18 | $29.96 | $27.53 | $28.36 | $27.78 | 12,710,480 |
| 2018-05-28 | $28.80 | $30.93 | $27.14 | $27.43 | $26.87 | 15,040,400 |
| 2018-05-25 | $28.52 | $29.25 | $27.87 | $28.40 | $27.82 | 11,935,780 |
| 2018-05-24 | $27.22 | $29.96 | $26.82 | $28.81 | $28.22 | 19,232,860 |
| 2018-05-23 | $26.74 | $28.74 | $26.42 | $27.51 | $26.95 | 18,240,600 |
| 2018-05-22 | $26.23 | $26.81 | $25.70 | $26.81 | $26.26 | 7,628,850 |
| 2018-05-21 | $25.93 | $26.64 | $25.93 | $26.33 | $25.79 | 6,268,960 |
| 2018-05-18 | $25.70 | $25.99 | $25.05 | $25.87 | $25.34 | 4,599,940 |
| 2018-05-17 | $25.88 | $26.39 | $25.40 | $25.72 | $25.19 | 5,696,980 |
| 2018-05-16 | $26.41 | $26.76 | $26.00 | $26.09 | $25.56 | 7,695,280 |
| 2018-05-15 | $25.60 | $27.28 | $25.50 | $26.72 | $26.17 | 9,696,120 |
| 2018-05-14 | $25.48 | $26.00 | $25.15 | $25.50 | $24.98 | 5,590,800 |
| 2018-05-11 | $26.96 | $26.97 | $25.50 | $25.61 | $25.09 | 9,000,460 |
| 2018-05-10 | $26.00 | $27.07 | $25.81 | $26.95 | $26.40 | 12,269,460 |
| 2018-05-09 | $26.08 | $26.97 | $25.71 | $26.35 | $25.81 | 11,493,650 |
| 2018-05-08 | $25.50 | $26.53 | $25.00 | $26.35 | $25.81 | 13,485,140 |
| 2018-05-07 | $24.80 | $25.78 | $24.80 | $25.46 | $24.94 | 10,160,900 |
| 2018-05-04 | $25.39 | $25.55 | $24.56 | $24.77 | $24.26 | 10,882,600 |
| 2018-05-03 | $24.25 | $26.43 | $23.67 | $25.99 | $25.46 | 16,364,680 |
| 2018-05-02 | $24.99 | $25.56 | $23.58 | $24.24 | $23.74 | 14,434,260 |
| 2018-05-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.05 | 0 |
| 2018-04-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.05 | 0 |
| 2018-04-27 | $28.50 | $28.74 | $25.14 | $25.57 | $25.05 | 25,559,240 |
| 2018-04-26 | $26.20 | $27.93 | $26.10 | $27.93 | $27.36 | 23,039,590 |
| 2018-04-25 | $23.00 | $25.39 | $22.78 | $25.39 | $24.87 | 18,359,420 |
| 2018-04-24 | $22.37 | $23.15 | $22.10 | $23.08 | $22.61 | 4,596,340 |
| 2018-04-23 | $23.36 | $23.94 | $21.68 | $22.26 | $21.81 | 6,721,030 |
| 2018-04-20 | $24.13 | $24.40 | $23.18 | $23.35 | $22.87 | 10,598,370 |
| 2018-04-19 | $25.17 | $26.20 | $24.71 | $25.32 | $24.80 | 13,461,400 |
| 2018-04-18 | $23.88 | $25.50 | $23.10 | $25.18 | $24.67 | 11,309,740 |
| 2018-04-17 | $25.36 | $25.55 | $23.56 | $23.65 | $23.17 | 8,360,230 |
| 2018-04-16 | $24.34 | $25.15 | $24.10 | $25.15 | $24.64 | 10,324,880 |
| 2018-04-13 | $23.92 | $25.30 | $23.63 | $24.65 | $24.15 | 10,527,960 |
| 2018-04-12 | $23.81 | $24.40 | $23.45 | $23.47 | $22.99 | 5,539,370 |
| 2018-04-11 | $23.48 | $24.45 | $23.48 | $23.89 | $23.40 | 5,850,010 |
| 2018-04-10 | $24.26 | $24.49 | $23.20 | $23.68 | $23.20 | 5,870,830 |
| 2018-04-09 | $23.70 | $24.51 | $23.22 | $24.10 | $23.61 | 6,503,090 |
| 2018-04-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.40 | 0 |
| 2018-04-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.40 | 0 |
| 2018-04-04 | $24.50 | $25.30 | $23.77 | $23.89 | $23.40 | 7,769,550 |
| 2018-04-03 | $24.40 | $24.88 | $23.68 | $24.68 | $24.18 | 10,806,590 |
| 2018-04-02 | $24.53 | $26.79 | $24.27 | $25.69 | $25.16 | 18,417,660 |
| 2018-03-30 | $23.99 | $24.66 | $23.65 | $24.35 | $23.85 | 9,330,090 |
| 2018-03-29 | $23.45 | $24.12 | $22.90 | $23.67 | $23.19 | 7,272,150 |
| 2018-03-28 | $22.47 | $24.63 | $22.47 | $23.42 | $22.94 | 9,021,070 |
| 2018-03-27 | $21.68 | $23.36 | $21.67 | $22.85 | $22.38 | 7,378,190 |
| 2018-03-26 | $19.62 | $21.73 | $19.43 | $21.66 | $21.22 | 5,309,300 |
| 2018-03-23 | $21.78 | $22.29 | $20.68 | $20.68 | $20.26 | 6,565,560 |
| 2018-03-22 | $22.68 | $23.47 | $22.51 | $22.98 | $22.51 | 5,251,400 |
| 2018-03-21 | $24.02 | $24.03 | $22.60 | $22.66 | $22.20 | 5,835,370 |
| 2018-03-20 | $22.58 | $23.50 | $22.01 | $23.41 | $22.93 | 5,598,450 |
| 2018-03-19 | $22.58 | $23.29 | $22.38 | $22.86 | $22.39 | 4,664,380 |
| 2018-03-16 | $22.70 | $23.37 | $22.53 | $22.58 | $22.12 | 4,762,340 |
| 2018-03-15 | $23.51 | $23.56 | $21.59 | $22.99 | $22.52 | 9,272,500 |
| 2018-03-14 | $24.40 | $24.98 | $23.90 | $23.92 | $23.43 | 8,530,360 |
| 2018-03-13 | $24.31 | $25.75 | $23.60 | $25.19 | $24.68 | 14,472,850 |
| 2018-03-12 | $23.30 | $25.83 | $23.30 | $24.50 | $24.00 | 14,782,050 |
| 2018-03-09 | $23.05 | $23.66 | $22.46 | $23.48 | $23.00 | 9,539,790 |
| 2018-03-08 | $22.19 | $23.55 | $22.15 | $22.84 | $22.37 | 8,587,910 |
| 2018-03-07 | $22.58 | $22.89 | $22.04 | $22.12 | $21.67 | 5,638,320 |
| 2018-03-06 | $22.77 | $23.52 | $22.39 | $22.73 | $22.27 | 8,678,250 |
| 2018-03-05 | $22.66 | $23.17 | $22.01 | $23.01 | $22.54 | 8,048,050 |
| 2018-03-02 | $23.30 | $23.89 | $22.18 | $22.26 | $21.81 | 11,988,030 |
| 2018-03-01 | $20.08 | $22.57 | $20.08 | $22.57 | $22.11 | 10,088,700 |
| 2018-02-28 | $20.50 | $20.97 | $20.05 | $20.52 | $20.10 | 6,151,410 |
| 2018-02-27 | $20.75 | $21.98 | $20.54 | $20.90 | $20.47 | 9,922,010 |
| 2018-02-26 | $18.56 | $20.21 | $18.51 | $20.21 | $19.80 | 5,754,190 |
| 2018-02-23 | $18.73 | $18.75 | $18.20 | $18.37 | $17.99 | 2,384,320 |
| 2018-02-22 | $18.11 | $18.69 | $18.00 | $18.68 | $18.30 | 3,128,870 |
| 2018-02-21 | $17.84 | $17.84 | $17.84 | $17.84 | $17.48 | 0 |
| 2018-02-20 | $17.84 | $17.84 | $17.84 | $17.84 | $17.48 | 0 |
| 2018-02-19 | $17.84 | $17.84 | $17.84 | $17.84 | $17.48 | 0 |
| 2018-02-16 | $17.84 | $17.84 | $17.84 | $17.84 | $17.48 | 0 |
| 2018-02-15 | $17.84 | $17.84 | $17.84 | $17.84 | $17.48 | 0 |
| 2018-02-14 | $18.27 | $18.28 | $17.60 | $17.84 | $17.48 | 1,623,800 |
| 2018-02-13 | $18.30 | $18.48 | $18.02 | $18.10 | $17.73 | 2,133,700 |
| 2018-02-12 | $18.10 | $18.66 | $18.10 | $18.15 | $17.78 | 2,962,940 |
| 2018-02-09 | $18.13 | $18.49 | $17.29 | $17.79 | $17.43 | 3,666,480 |
| 2018-02-08 | $17.42 | $18.88 | $17.25 | $18.67 | $18.29 | 4,323,380 |
| 2018-02-07 | $17.46 | $17.73 | $16.54 | $17.43 | $17.07 | 3,549,530 |
| 2018-02-06 | $18.77 | $18.80 | $16.98 | $16.98 | $16.63 | 3,550,600 |
| 2018-02-05 | $18.22 | $19.17 | $18.20 | $18.87 | $18.48 | 2,321,680 |
| 2018-02-02 | $19.42 | $19.50 | $18.11 | $18.91 | $18.52 | 3,034,820 |
| 2018-02-01 | $20.57 | $20.99 | $19.10 | $19.51 | $19.11 | 3,385,180 |
| 2018-01-31 | $22.71 | $22.79 | $20.48 | $20.49 | $20.07 | 4,747,620 |
| 2018-01-30 | $22.67 | $23.43 | $22.51 | $22.75 | $22.29 | 2,304,630 |
| 2018-01-29 | $23.52 | $23.87 | $22.65 | $22.69 | $22.23 | 4,368,240 |
| 2018-01-26 | $23.84 | $24.52 | $23.68 | $23.80 | $23.31 | 3,393,300 |
| 2018-01-25 | $24.35 | $24.77 | $23.81 | $23.85 | $23.36 | 4,766,080 |
| 2018-01-24 | $23.65 | $24.57 | $23.37 | $24.25 | $23.75 | 5,690,100 |
| 2018-01-23 | $23.73 | $24.20 | $23.59 | $23.65 | $23.17 | 2,629,760 |
| 2018-01-22 | $23.34 | $24.34 | $23.03 | $24.01 | $23.52 | 4,004,720 |
| 2018-01-19 | $23.59 | $24.15 | $23.30 | $23.56 | $23.08 | 3,180,890 |
| 2018-01-18 | $23.98 | $24.45 | $23.51 | $23.57 | $23.09 | 3,037,010 |
| 2018-01-17 | $23.91 | $24.58 | $22.85 | $24.04 | $23.55 | 4,947,320 |
| 2018-01-16 | $23.70 | $24.28 | $23.49 | $24.00 | $23.51 | 3,136,770 |
| 2018-01-15 | $25.20 | $25.39 | $23.30 | $23.68 | $23.20 | 5,616,080 |
| 2018-01-12 | $26.66 | $26.90 | $25.55 | $25.59 | $25.07 | 5,753,140 |
| 2018-01-11 | $25.40 | $27.25 | $24.88 | $27.08 | $26.53 | 8,491,830 |
| 2018-01-10 | $25.00 | $25.58 | $24.56 | $25.49 | $24.97 | 5,183,720 |
| 2018-01-09 | $26.20 | $26.20 | $25.02 | $25.17 | $24.66 | 5,160,890 |
| 2018-01-08 | $27.09 | $27.27 | $25.70 | $26.21 | $25.67 | 5,914,580 |
| 2018-01-05 | $27.27 | $27.78 | $27.10 | $27.30 | $26.74 | 3,784,690 |
| 2018-01-04 | $27.45 | $27.88 | $27.04 | $27.31 | $26.75 | 4,819,940 |
| 2018-01-03 | $27.48 | $27.50 | $26.81 | $27.45 | $26.89 | 4,950,490 |
| 2018-01-02 | $26.76 | $28.00 | $26.76 | $27.20 | $26.64 | 5,447,270 |
| 2018-01-01 | $26.46 | $26.46 | $26.46 | $26.46 | $25.92 | 0 |
| 2017-12-29 | $26.63 | $26.87 | $26.26 | $26.46 | $25.92 | 3,958,900 |
| 2017-12-28 | $27.40 | $27.42 | $26.25 | $26.25 | $25.71 | 4,634,110 |
| 2017-12-27 | $27.71 | $27.78 | $26.90 | $26.95 | $26.40 | 3,824,860 |
| 2017-12-26 | $27.02 | $27.63 | $26.53 | $27.49 | $26.93 | 4,559,500 |
| 2017-12-25 | $28.01 | $28.45 | $27.00 | $27.15 | $26.60 | 4,227,600 |
| 2017-12-22 | $28.10 | $28.98 | $27.85 | $28.32 | $27.74 | 4,682,080 |
| 2017-12-21 | $28.08 | $28.50 | $27.33 | $28.27 | $27.69 | 4,801,050 |
| 2017-12-20 | $28.30 | $28.68 | $27.76 | $28.21 | $27.63 | 3,676,500 |
| 2017-12-19 | $27.90 | $28.49 | $27.73 | $28.34 | $27.76 | 3,544,470 |
| 2017-12-18 | $29.49 | $29.70 | $27.61 | $28.05 | $27.48 | 7,175,170 |
| 2017-12-15 | $29.94 | $31.19 | $29.94 | $30.13 | $29.51 | 6,671,500 |
| 2017-12-14 | $30.36 | $30.36 | $29.38 | $29.84 | $29.23 | 5,381,520 |
| 2017-12-13 | $30.41 | $30.68 | $29.70 | $30.41 | $29.79 | 5,556,280 |
| 2017-12-12 | $31.14 | $31.27 | $30.20 | $30.38 | $29.76 | 6,949,820 |
| 2017-12-11 | $32.06 | $32.60 | $30.75 | $31.48 | $30.84 | 8,929,700 |
| 2017-12-08 | $30.14 | $32.17 | $30.10 | $31.28 | $30.64 | 10,738,030 |
| 2017-12-07 | $30.20 | $31.28 | $30.13 | $30.50 | $29.88 | 8,138,190 |
| 2017-12-06 | $29.18 | $30.99 | $29.07 | $30.70 | $30.07 | 8,761,080 |
| 2017-12-05 | $31.20 | $31.50 | $29.09 | $29.62 | $29.01 | 10,386,110 |
| 2017-12-04 | $30.98 | $32.91 | $30.42 | $31.99 | $31.34 | 13,342,710 |
| 2017-12-01 | $30.10 | $31.19 | $30.10 | $30.41 | $29.79 | 8,959,450 |
| 2017-11-30 | $30.18 | $31.17 | $29.56 | $29.81 | $29.20 | 8,583,000 |
| 2017-11-29 | $31.26 | $31.27 | $29.20 | $29.77 | $29.16 | 10,843,100 |
| 2017-11-28 | $28.35 | $32.40 | $28.35 | $31.70 | $31.05 | 13,014,500 |
| 2017-11-27 | $33.10 | $33.56 | $29.79 | $29.79 | $29.18 | 13,888,760 |
| 2017-11-24 | $35.19 | $36.60 | $32.80 | $33.10 | $32.42 | 13,873,930 |
| 2017-11-23 | $36.59 | $37.68 | $35.23 | $35.50 | $34.77 | 14,969,420 |
| 2017-11-22 | $36.89 | $39.30 | $36.83 | $37.73 | $36.96 | 22,062,590 |
| 2017-11-21 | $38.19 | $39.00 | $35.91 | $37.46 | $36.69 | 25,639,990 |
| 2017-11-20 | $34.38 | $37.82 | $33.72 | $37.82 | $37.05 | 27,668,240 |
| 2017-11-17 | $30.91 | $34.38 | $30.71 | $34.38 | $33.68 | 23,227,820 |
| 2017-11-16 | $30.36 | $31.79 | $30.36 | $31.25 | $30.61 | 7,502,890 |
| 2017-11-15 | $31.20 | $32.10 | $30.35 | $30.35 | $29.73 | 6,241,130 |
| 2017-11-14 | $33.15 | $33.15 | $31.69 | $31.80 | $31.15 | 8,472,300 |
| 2017-11-13 | $31.49 | $34.37 | $31.35 | $33.38 | $32.70 | 11,874,540 |
| 2017-11-10 | $32.40 | $33.51 | $31.70 | $31.83 | $31.18 | 7,958,950 |
| 2017-11-09 | $32.02 | $32.90 | $31.21 | $32.49 | $31.83 | 7,318,200 |
| 2017-11-08 | $33.30 | $33.60 | $32.38 | $32.60 | $31.93 | 10,747,990 |
| 2017-11-07 | $31.88 | $34.20 | $31.11 | $33.93 | $33.24 | 13,097,680 |
| 2017-11-06 | $31.78 | $32.36 | $30.50 | $31.93 | $31.28 | 10,037,260 |
| 2017-11-03 | $30.80 | $32.30 | $30.20 | $30.99 | $30.36 | 10,795,770 |
| 2017-11-02 | $29.37 | $31.85 | $29.20 | $31.00 | $30.37 | 15,373,270 |
| 2017-11-01 | $27.49 | $30.17 | $27.49 | $30.16 | $29.54 | 12,620,110 |
| 2017-10-31 | $26.98 | $27.60 | $26.69 | $27.43 | $26.87 | 4,053,760 |
| 2017-10-30 | $28.06 | $28.55 | $26.50 | $26.82 | $26.27 | 4,560,540 |
| 2017-10-27 | $29.20 | $29.66 | $28.00 | $28.16 | $27.58 | 4,670,930 |
| 2017-10-26 | $28.96 | $29.79 | $28.60 | $29.45 | $28.85 | 4,830,290 |
| 2017-10-25 | $29.07 | $29.64 | $28.87 | $29.35 | $28.75 | 4,141,740 |
| 2017-10-24 | $28.90 | $29.49 | $28.35 | $29.27 | $28.67 | 3,964,620 |
| 2017-10-23 | $29.28 | $29.89 | $28.80 | $28.90 | $28.31 | 3,553,780 |
| 2017-10-20 | $29.13 | $29.26 | $28.71 | $29.20 | $28.60 | 4,246,460 |
| 2017-10-19 | $28.57 | $29.25 | $28.04 | $29.06 | $28.47 | 5,619,100 |
| 2017-10-18 | $31.09 | $31.34 | $28.49 | $28.77 | $28.18 | 6,617,590 |
| 2017-10-17 | $30.74 | $31.30 | $30.50 | $30.80 | $30.17 | 3,964,850 |
| 2017-10-16 | $33.11 | $33.30 | $30.12 | $30.68 | $30.05 | 7,143,570 |
| 2017-10-13 | $33.05 | $34.25 | $32.79 | $33.05 | $32.37 | 4,903,050 |
| 2017-10-12 | $34.28 | $34.65 | $32.01 | $33.34 | $32.66 | 6,986,050 |
| 2017-10-11 | $37.16 | $37.55 | $34.00 | $34.27 | $33.57 | 11,894,290 |
| 2017-10-10 | $35.69 | $37.75 | $35.44 | $37.68 | $36.91 | 15,589,480 |
| 2017-10-09 | $34.64 | $36.50 | $33.90 | $36.00 | $35.26 | 11,901,820 |
| 2017-10-06 | $34.48 | $34.48 | $34.48 | $34.48 | $33.78 | 0 |
| 2017-10-05 | $34.48 | $34.48 | $34.48 | $34.48 | $33.78 | 0 |
| 2017-10-04 | $34.48 | $34.48 | $34.48 | $34.48 | $33.78 | 0 |
| 2017-10-03 | $34.48 | $34.48 | $34.48 | $34.48 | $33.78 | 0 |
| 2017-10-02 | $34.48 | $34.48 | $34.48 | $34.48 | $33.78 | 0 |
| 2017-09-29 | $34.21 | $34.97 | $33.19 | $34.48 | $33.78 | 8,929,810 |
| 2017-09-28 | $35.35 | $36.76 | $34.02 | $34.51 | $33.80 | 12,493,220 |
| 2017-09-27 | $34.00 | $36.55 | $33.29 | $35.99 | $35.25 | 14,475,910 |
| 2017-09-26 | $33.85 | $34.29 | $32.50 | $33.99 | $33.30 | 9,752,580 |
| 2017-09-25 | $34.47 | $35.80 | $33.50 | $33.85 | $33.16 | 10,376,900 |
| 2017-09-22 | $34.94 | $36.48 | $34.55 | $34.75 | $34.04 | 10,959,590 |
| 2017-09-21 | $37.08 | $37.49 | $34.20 | $34.41 | $33.71 | 14,762,140 |
| 2017-09-20 | $35.66 | $39.50 | $35.66 | $37.89 | $37.12 | 20,651,420 |
| 2017-09-19 | $38.39 | $41.64 | $37.03 | $38.65 | $37.86 | 25,963,760 |
| 2017-09-18 | $34.86 | $38.35 | $34.00 | $38.35 | $37.57 | 20,034,680 |
| 2017-09-15 | $35.50 | $37.48 | $34.10 | $34.86 | $34.15 | 17,269,970 |
| 2017-09-14 | $36.00 | $39.75 | $35.00 | $37.50 | $36.73 | 25,555,820 |
| 2017-09-13 | $32.77 | $37.33 | $31.06 | $36.21 | $35.47 | 28,345,420 |
| 2017-09-12 | $31.14 | $33.96 | $30.78 | $33.96 | $33.27 | 23,864,370 |
| 2017-09-11 | $30.30 | $31.27 | $29.94 | $30.87 | $30.24 | 14,010,210 |
| 2017-09-08 | $33.52 | $33.93 | $30.58 | $31.25 | $30.61 | 23,118,460 |
| 2017-09-07 | $33.60 | $34.50 | $32.82 | $33.40 | $32.72 | 22,512,730 |
| 2017-09-06 | $30.98 | $31.36 | $29.45 | $31.36 | $30.72 | 24,138,720 |
| 2017-09-05 | $26.41 | $28.51 | $26.12 | $28.51 | $27.93 | 11,332,290 |
| 2017-09-04 | $23.23 | $25.92 | $22.91 | $25.92 | $25.39 | 11,771,770 |
| 2017-09-01 | $22.50 | $24.18 | $21.88 | $23.56 | $23.08 | 9,425,240 |
| 2017-08-31 | $21.99 | $22.67 | $21.88 | $22.34 | $21.88 | 5,990,250 |
| 2017-08-30 | $22.07 | $22.50 | $21.75 | $22.00 | $21.55 | 7,091,640 |
| 2017-08-29 | $22.15 | $23.43 | $21.61 | $22.46 | $22.00 | 13,857,840 |
| 2017-08-28 | $19.47 | $21.47 | $19.41 | $21.47 | $21.03 | 4,052,980 |
| 2017-08-25 | $19.28 | $19.91 | $19.28 | $19.52 | $19.12 | 2,183,440 |
| 2017-08-24 | $19.85 | $19.95 | $19.21 | $19.25 | $18.86 | 1,941,130 |
| 2017-08-23 | $19.54 | $19.86 | $19.54 | $19.78 | $19.38 | 2,000,720 |
| 2017-08-22 | $20.35 | $20.46 | $19.72 | $19.94 | $19.53 | 3,797,580 |
| 2017-08-21 | $19.90 | $20.99 | $19.90 | $20.68 | $20.26 | 4,071,610 |
| 2017-08-18 | $20.18 | $20.45 | $19.81 | $19.91 | $19.50 | 3,436,130 |
| 2017-08-17 | $19.76 | $20.99 | $19.56 | $20.52 | $20.10 | 7,052,100 |
| 2017-08-16 | $19.08 | $20.79 | $18.79 | $20.10 | $19.69 | 6,013,650 |
| 2017-08-15 | $18.82 | $19.20 | $18.56 | $18.95 | $18.56 | 2,162,960 |
| 2017-08-14 | $17.86 | $19.26 | $17.76 | $18.99 | $18.60 | 3,177,630 |
| 2017-08-11 | $18.32 | $18.32 | $17.85 | $17.85 | $17.49 | 1,518,400 |
| 2017-08-10 | $18.88 | $18.96 | $18.28 | $18.32 | $17.95 | 1,793,020 |
| 2017-08-09 | $18.81 | $18.94 | $18.62 | $18.87 | $18.48 | 1,298,680 |
| 2017-08-08 | $18.98 | $19.15 | $18.39 | $18.80 | $18.42 | 2,207,100 |
| 2017-08-07 | $18.70 | $19.17 | $18.66 | $18.96 | $18.57 | 1,368,680 |
| 2017-08-04 | $19.40 | $19.40 | $18.71 | $18.74 | $18.36 | 2,983,670 |
| 2017-08-03 | $19.27 | $19.80 | $19.02 | $19.35 | $18.95 | 3,651,020 |
| 2017-08-02 | $19.85 | $20.18 | $19.40 | $19.42 | $19.02 | 5,054,760 |
| 2017-08-01 | $19.69 | $20.93 | $19.61 | $20.15 | $19.74 | 9,476,840 |
| 2017-07-31 | $17.96 | $19.64 | $17.71 | $19.64 | $19.24 | 5,478,580 |
| 2017-07-28 | $18.23 | $18.28 | $17.83 | $17.85 | $17.49 | 1,675,060 |
| 2017-07-27 | $17.32 | $18.37 | $17.32 | $18.25 | $17.88 | 2,860,040 |
| 2017-07-26 | $17.95 | $17.95 | $17.26 | $17.60 | $17.24 | 3,491,470 |
| 2017-07-25 | $18.80 | $19.05 | $18.33 | $18.63 | $18.25 | 1,141,220 |
| 2017-07-24 | $18.61 | $18.88 | $18.01 | $18.70 | $18.32 | 1,418,420 |
| 2017-07-21 | $19.59 | $19.60 | $18.75 | $18.91 | $18.52 | 1,180,140 |
| 2017-07-20 | $19.00 | $19.75 | $18.91 | $19.24 | $18.85 | 1,892,420 |
| 2017-07-19 | $19.42 | $19.59 | $18.62 | $19.02 | $18.63 | 2,000,550 |
| 2017-07-18 | $20.10 | $20.39 | $18.60 | $19.40 | $19.00 | 2,202,140 |
| 2017-07-17 | $48.89 | $48.96 | $44.50 | $44.70 | $19.85 | 1,032,170 |
| 2017-07-14 | $48.50 | $49.74 | $48.20 | $48.63 | $21.60 | 656,650 |
| 2017-07-13 | $50.81 | $50.81 | $48.00 | $49.40 | $21.94 | 1,070,420 |
| 2017-07-12 | $51.01 | $51.56 | $50.30 | $51.20 | $22.74 | 1,571,440 |
| 2017-07-11 | $50.25 | $50.64 | $49.70 | $49.90 | $22.16 | 586,900 |
| 2017-07-10 | $50.38 | $51.00 | $50.06 | $50.31 | $22.34 | 778,770 |
| 2017-07-07 | $49.83 | $50.90 | $49.58 | $50.70 | $22.52 | 976,450 |
| 2017-07-06 | $52.08 | $52.10 | $49.50 | $49.82 | $22.13 | 2,142,420 |
| 2017-07-05 | $51.89 | $52.35 | $51.53 | $52.08 | $23.13 | 884,140 |
| 2017-07-04 | $52.08 | $52.47 | $51.30 | $51.89 | $23.04 | 767,530 |
| 2017-07-03 | $52.41 | $52.90 | $51.30 | $52.08 | $23.13 | 885,030 |
| 2017-06-30 | $52.25 | $52.25 | $52.25 | $52.25 | $23.20 | 0 |
| 2017-06-29 | $52.25 | $52.25 | $52.25 | $52.25 | $23.20 | 0 |
| 2017-06-28 | $51.86 | $52.68 | $51.50 | $52.25 | $23.20 | 945,690 |
| 2017-06-27 | $51.79 | $52.80 | $51.60 | $51.86 | $23.03 | 1,054,240 |
| 2017-06-26 | $51.70 | $52.20 | $50.82 | $51.92 | $23.06 | 858,690 |
| 2017-06-23 | $51.15 | $52.42 | $49.85 | $51.63 | $22.93 | 1,301,500 |
| 2017-06-22 | $52.24 | $54.15 | $51.12 | $51.19 | $22.73 | 1,564,450 |
| 2017-06-21 | $52.26 | $52.98 | $51.38 | $52.45 | $23.29 | 1,137,340 |
| 2017-06-20 | $53.78 | $54.36 | $51.89 | $52.25 | $23.20 | 1,451,730 |
| 2017-06-19 | $53.17 | $55.20 | $52.80 | $53.75 | $23.87 | 1,451,820 |
| 2017-06-16 | $53.29 | $54.93 | $52.80 | $53.45 | $23.74 | 1,875,150 |
| 2017-06-15 | $50.99 | $54.25 | $50.41 | $53.45 | $23.74 | 2,490,330 |
| 2017-06-14 | $51.00 | $52.50 | $50.30 | $50.41 | $22.39 | 1,672,950 |
| 2017-06-13 | $48.50 | $51.96 | $48.00 | $51.16 | $22.72 | 1,848,060 |
| 2017-06-12 | $50.30 | $50.38 | $47.75 | $48.10 | $21.36 | 1,193,310 |
| 2017-06-09 | $50.62 | $51.59 | $50.09 | $51.12 | $22.70 | 1,134,360 |
| 2017-06-08 | $50.70 | $52.37 | $50.12 | $51.56 | $22.90 | 1,930,110 |
| 2017-06-07 | $47.55 | $51.65 | $47.07 | $50.50 | $22.43 | 2,017,660 |
| 2017-06-06 | $46.84 | $47.37 | $46.20 | $47.14 | $20.94 | 528,500 |
| 2017-06-05 | $46.99 | $47.90 | $46.52 | $46.87 | $20.82 | 770,210 |
| 2017-06-02 | $44.90 | $46.88 | $44.00 | $46.51 | $20.66 | 1,038,590 |
| 2017-06-01 | $49.80 | $50.34 | $45.32 | $45.32 | $20.13 | 1,816,400 |
| 2017-05-31 | $52.16 | $53.26 | $50.26 | $50.35 | $22.36 | 988,060 |
| 2017-05-30 | $50.30 | $50.30 | $50.30 | $50.30 | $22.34 | 0 |
| 2017-05-29 | $50.30 | $50.30 | $50.30 | $50.30 | $22.34 | 0 |
| 2017-05-26 | $49.86 | $50.69 | $49.30 | $50.30 | $22.34 | 641,180 |
| 2017-05-25 | $50.30 | $50.80 | $48.50 | $50.24 | $22.31 | 922,720 |
| 2017-05-24 | $50.12 | $50.80 | $48.22 | $50.67 | $22.50 | 872,850 |
| 2017-05-23 | $52.00 | $53.30 | $50.08 | $50.14 | $22.27 | 1,062,440 |
| 2017-05-22 | $57.00 | $57.29 | $53.05 | $53.09 | $23.58 | 1,298,190 |
| 2017-05-19 | $58.60 | $58.60 | $56.80 | $57.45 | $25.51 | 1,277,130 |
| 2017-05-18 | $55.83 | $59.98 | $55.35 | $58.69 | $26.06 | 2,311,080 |
| 2017-05-17 | $55.50 | $57.20 | $55.00 | $56.33 | $25.02 | 1,434,460 |
| 2017-05-16 | $52.99 | $55.30 | $51.86 | $55.29 | $24.55 | 1,185,960 |
| 2017-05-15 | $53.59 | $54.80 | $53.53 | $53.60 | $23.80 | 565,800 |
| 2017-05-12 | $53.96 | $54.51 | $53.03 | $53.65 | $23.83 | 632,400 |
| 2017-05-11 | $53.30 | $54.33 | $51.00 | $54.02 | $23.99 | 1,182,690 |
| 2017-05-10 | $54.70 | $56.80 | $53.70 | $54.69 | $24.29 | 1,335,680 |
| 2017-05-09 | $53.50 | $55.00 | $52.98 | $54.80 | $24.34 | 940,800 |
| 2017-05-08 | $56.23 | $56.50 | $54.80 | $54.80 | $24.34 | 888,420 |
| 2017-05-05 | $55.40 | $57.88 | $55.33 | $56.76 | $25.21 | 1,507,640 |
| 2017-05-04 | $56.68 | $56.68 | $55.15 | $55.61 | $24.70 | 757,750 |
| 2017-05-03 | $55.25 | $56.98 | $54.59 | $56.75 | $25.20 | 951,900 |
| 2017-05-02 | $55.70 | $56.36 | $54.97 | $55.25 | $24.54 | 630,590 |
| 2017-05-01 | $55.99 | $55.99 | $55.99 | $55.99 | $24.87 | 0 |
| 2017-04-28 | $55.80 | $56.24 | $55.20 | $55.99 | $24.87 | 783,120 |
| 2017-04-27 | $53.00 | $56.52 | $52.05 | $56.15 | $24.94 | 1,505,840 |
| 2017-04-26 | $52.51 | $53.50 | $52.13 | $53.09 | $23.58 | 720,270 |
| 2017-04-25 | $52.59 | $53.38 | $52.15 | $52.66 | $23.39 | 738,830 |
| 2017-04-24 | $54.10 | $54.38 | $51.89 | $52.10 | $23.14 | 791,750 |
| 2017-04-21 | $55.40 | $55.62 | $54.01 | $54.15 | $24.05 | 653,290 |
| 2017-04-20 | $55.89 | $56.36 | $53.88 | $55.00 | $24.43 | 918,880 |
| 2017-04-19 | $54.96 | $56.15 | $54.55 | $55.99 | $24.87 | 1,043,460 |
| 2017-04-18 | $54.96 | $56.46 | $54.88 | $55.05 | $24.45 | 906,050 |
| 2017-04-17 | $58.44 | $58.44 | $54.03 | $54.75 | $24.32 | 1,488,350 |
| 2017-04-14 | $60.65 | $60.80 | $59.43 | $59.78 | $26.55 | 754,610 |
| 2017-04-13 | $60.43 | $61.66 | $60.43 | $60.65 | $26.94 | 772,640 |
| 2017-04-12 | $61.96 | $62.69 | $60.59 | $60.62 | $26.92 | 826,040 |
| 2017-04-11 | $59.95 | $62.00 | $59.60 | $61.92 | $27.50 | 1,259,780 |
| 2017-04-10 | $65.50 | $65.56 | $60.00 | $60.35 | $26.80 | 2,096,990 |
| 2017-04-07 | $68.80 | $68.80 | $66.21 | $66.58 | $29.57 | 1,513,350 |
| 2017-04-06 | $69.02 | $69.85 | $68.81 | $68.88 | $30.59 | 1,436,010 |
| 2017-04-05 | $68.50 | $69.50 | $67.73 | $69.00 | $30.64 | 1,184,350 |
| 2017-04-04 | $68.51 | $68.51 | $68.51 | $68.51 | $30.43 | 0 |
| 2017-04-03 | $68.51 | $68.51 | $68.51 | $68.51 | $30.43 | 0 |
| 2017-03-31 | $69.40 | $70.37 | $67.26 | $68.51 | $30.43 | 1,475,010 |
| 2017-03-30 | $73.00 | $73.00 | $69.50 | $69.61 | $30.91 | 2,279,920 |
| 2017-03-29 | $80.49 | $80.50 | $73.01 | $73.50 | $32.64 | 2,520,950 |
| 2017-03-28 | $81.60 | $83.00 | $80.33 | $80.50 | $35.75 | 1,806,330 |
| 2017-03-27 | $82.62 | $85.00 | $82.56 | $82.73 | $36.74 | 2,833,540 |
| 2017-03-24 | $80.01 | $82.98 | $80.01 | $82.08 | $36.45 | 3,398,480 |
| 2017-03-23 | $79.54 | $81.15 | $79.33 | $80.00 | $35.53 | 2,816,340 |
| 2017-03-22 | $79.45 | $80.88 | $78.70 | $79.51 | $35.31 | 1,785,720 |
| 2017-03-21 | $79.50 | $80.39 | $78.21 | $80.17 | $35.60 | 2,495,380 |
| 2017-03-20 | $77.09 | $79.51 | $76.00 | $79.35 | $35.24 | 2,454,000 |
| 2017-03-17 | $81.15 | $81.15 | $78.30 | $78.30 | $34.77 | 2,763,180 |
| 2017-03-16 | $80.60 | $81.86 | $79.55 | $81.10 | $36.02 | 3,333,870 |
| 2017-03-15 | $82.61 | $83.18 | $80.11 | $80.56 | $35.78 | 3,601,800 |
| 2017-03-14 | $84.00 | $85.90 | $82.06 | $83.80 | $37.22 | 4,701,290 |
| 2017-03-13 | $79.05 | $86.90 | $78.15 | $86.00 | $38.19 | 7,075,360 |
| 2017-03-10 | $75.80 | $79.95 | $75.13 | $79.00 | $35.08 | 3,818,430 |
| 2017-03-09 | $73.50 | $75.82 | $72.51 | $75.82 | $33.67 | 2,712,710 |
| 2017-03-08 | $73.86 | $76.80 | $73.27 | $73.51 | $32.65 | 3,077,700 |
| 2017-03-07 | $72.90 | $74.40 | $71.51 | $74.17 | $32.94 | 3,171,990 |
| 2017-03-06 | $69.30 | $73.47 | $69.30 | $72.88 | $32.37 | 3,217,030 |
| 2017-03-03 | $67.75 | $69.36 | $67.00 | $69.03 | $30.66 | 1,520,180 |
| 2017-03-02 | $69.49 | $69.49 | $67.62 | $68.12 | $30.25 | 1,363,810 |
| 2017-03-01 | $69.00 | $70.50 | $68.60 | $69.49 | $30.86 | 1,691,750 |
| 2017-02-28 | $68.08 | $69.20 | $68.07 | $69.00 | $30.64 | 1,133,720 |
| 2017-02-27 | $68.61 | $69.35 | $67.86 | $68.05 | $30.22 | 1,313,360 |
| 2017-02-24 | $67.24 | $69.49 | $67.11 | $69.10 | $30.69 | 1,716,750 |
| 2017-02-23 | $66.67 | $68.07 | $66.13 | $67.22 | $29.85 | 1,143,190 |
| 2017-02-22 | $66.97 | $67.14 | $66.20 | $66.65 | $29.60 | 1,140,370 |
| 2017-02-21 | $65.96 | $67.15 | $65.33 | $66.80 | $29.67 | 1,539,570 |
| 2017-02-20 | $64.35 | $65.77 | $63.20 | $65.49 | $29.08 | 1,113,190 |
| 2017-02-17 | $68.80 | $68.80 | $64.80 | $64.80 | $28.78 | 1,903,100 |
| 2017-02-16 | $69.00 | $69.00 | $67.66 | $68.15 | $30.27 | 1,315,610 |
| 2017-02-15 | $69.30 | $70.47 | $68.41 | $68.70 | $30.51 | 1,717,430 |
| 2017-02-14 | $69.77 | $70.01 | $69.05 | $69.37 | $30.81 | 1,298,650 |
| 2017-02-13 | $68.20 | $70.25 | $66.89 | $69.54 | $30.88 | 1,503,420 |
| 2017-02-10 | $71.49 | $71.49 | $68.78 | $68.88 | $30.59 | 1,609,500 |
| 2017-02-09 | $70.00 | $74.79 | $69.31 | $71.35 | $31.69 | 2,674,770 |
| 2017-02-08 | $68.88 | $70.20 | $68.00 | $69.95 | $31.07 | 1,415,860 |
| 2017-02-07 | $69.28 | $69.81 | $67.85 | $68.67 | $30.50 | 1,335,790 |
| 2017-02-06 | $67.86 | $69.80 | $67.61 | $69.77 | $30.99 | 1,368,570 |
| 2017-02-03 | $68.76 | $69.35 | $67.40 | $67.86 | $30.14 | 774,610 |
| 2017-02-02 | $68.57 | $68.57 | $68.57 | $68.57 | $30.45 | 0 |
| 2017-02-01 | $68.57 | $68.57 | $68.57 | $68.57 | $30.45 | 0 |
| 2017-01-31 | $68.57 | $68.57 | $68.57 | $68.57 | $30.45 | 0 |
| 2017-01-30 | $68.57 | $68.57 | $68.57 | $68.57 | $30.45 | 0 |
| 2017-01-27 | $68.57 | $68.57 | $68.57 | $68.57 | $30.45 | 0 |
| 2017-01-26 | $68.88 | $69.40 | $67.40 | $68.57 | $30.45 | 1,104,940 |
| 2017-01-25 | $67.70 | $71.01 | $67.31 | $68.79 | $30.55 | 2,039,900 |
| 2017-01-24 | $69.29 | $69.29 | $67.20 | $67.70 | $30.07 | 1,480,980 |
| 2017-01-23 | $69.94 | $70.50 | $67.95 | $69.76 | $30.98 | 3,016,950 |
| 2017-01-20 | $62.10 | $68.99 | $62.02 | $68.99 | $30.64 | 1,944,620 |
| 2017-01-19 | $61.62 | $63.98 | $60.01 | $62.72 | $27.85 | 1,477,730 |
| 2017-01-18 | $63.47 | $63.47 | $61.45 | $61.61 | $27.36 | 1,404,040 |
| 2017-01-17 | $60.75 | $65.80 | $59.22 | $63.91 | $28.38 | 1,953,850 |
| 2017-01-16 | $67.80 | $67.80 | $61.54 | $61.70 | $27.40 | 1,840,990 |
| 2017-01-13 | $73.12 | $73.45 | $68.09 | $68.38 | $30.37 | 1,615,640 |
| 2017-01-12 | $72.40 | $73.99 | $72.07 | $73.10 | $32.46 | 1,162,850 |
| 2017-01-11 | $72.00 | $73.50 | $71.61 | $72.01 | $31.98 | 1,085,210 |
| 2017-01-10 | $73.02 | $75.25 | $72.00 | $72.34 | $32.13 | 1,260,780 |
| 2017-01-09 | $73.01 | $73.89 | $71.51 | $73.30 | $32.55 | 1,104,950 |
| 2017-01-06 | $76.98 | $77.26 | $73.00 | $73.60 | $32.69 | 1,785,800 |
| 2017-01-05 | $78.00 | $78.30 | $77.18 | $77.19 | $34.28 | 1,183,350 |
| 2017-01-04 | $78.00 | $79.41 | $77.53 | $78.58 | $34.90 | 1,499,120 |
| 2017-01-03 | $77.12 | $77.81 | $76.64 | $77.28 | $34.32 | 991,260 |
| 2017-01-02 | $76.32 | $76.32 | $76.32 | $76.32 | $33.89 | 0 |
| 2016-12-30 | $77.31 | $77.90 | $75.19 | $76.32 | $33.89 | 1,135,730 |
| 2016-12-29 | $77.00 | $79.08 | $76.88 | $77.00 | $34.20 | 1,126,630 |
| 2016-12-28 | $79.00 | $79.99 | $78.50 | $78.70 | $34.95 | 1,297,500 |
| 2016-12-27 | $80.00 | $80.00 | $78.02 | $78.94 | $35.06 | 1,624,950 |
| 2016-12-26 | $82.33 | $82.33 | $75.61 | $80.55 | $35.77 | 2,207,620 |
| 2016-12-23 | $83.28 | $88.50 | $83.23 | $83.51 | $37.09 | 2,458,570 |
| 2016-12-22 | $84.02 | $84.29 | $82.70 | $83.85 | $37.24 | 1,239,380 |
| 2016-12-21 | $83.10 | $84.56 | $82.00 | $84.56 | $37.55 | 1,483,380 |
| 2016-12-20 | $82.36 | $83.39 | $81.80 | $82.80 | $36.77 | 772,160 |
| 2016-12-19 | $83.99 | $83.99 | $81.68 | $82.35 | $36.57 | 868,080 |
| 2016-12-16 | $82.97 | $84.62 | $82.40 | $83.00 | $36.86 | 1,389,290 |
| 2016-12-15 | $81.00 | $84.58 | $80.52 | $82.18 | $36.50 | 1,464,650 |
| 2016-12-14 | $84.75 | $85.10 | $81.20 | $81.52 | $36.20 | 1,664,250 |
| 2016-12-13 | $84.50 | $85.79 | $82.00 | $84.75 | $37.64 | 1,833,420 |
| 2016-12-12 | $94.58 | $95.00 | $86.04 | $86.04 | $38.21 | 2,288,140 |
| 2016-12-09 | $99.65 | $100.65 | $94.45 | $95.60 | $42.46 | 2,094,720 |
| 2016-12-08 | $103.00 | $103.49 | $99.27 | $100.25 | $44.52 | 1,044,180 |
| 2016-12-07 | $100.85 | $103.62 | $100.85 | $103.10 | $45.79 | 880,670 |
| 2016-12-06 | $100.05 | $103.20 | $100.05 | $101.55 | $45.10 | 991,500 |
| 2016-12-05 | $101.00 | $103.29 | $99.01 | $101.90 | $45.25 | 866,900 |
| 2016-12-02 | $111.00 | $111.00 | $103.01 | $103.40 | $45.92 | 1,889,480 |
| 2016-12-01 | $111.40 | $113.50 | $110.80 | $111.20 | $49.39 | 1,026,370 |
| 2016-11-30 | $110.33 | $111.70 | $109.00 | $110.75 | $49.19 | 846,960 |
| 2016-11-29 | $111.88 | $112.31 | $110.37 | $110.50 | $49.07 | 1,055,900 |
| 2016-11-28 | $114.60 | $114.66 | $110.33 | $111.31 | $49.43 | 1,558,380 |
| 2016-11-25 | $117.20 | $117.20 | $110.30 | $115.34 | $51.22 | 2,962,580 |
| 2016-11-24 | $119.30 | $120.99 | $116.52 | $117.25 | $52.07 | 1,718,390 |
| 2016-11-23 | $124.00 | $125.60 | $118.40 | $119.55 | $53.09 | 3,053,500 |
| 2016-11-22 | $117.20 | $124.19 | $117.20 | $122.98 | $54.62 | 3,726,470 |
| 2016-11-21 | $115.51 | $117.30 | $114.61 | $115.74 | $51.40 | 1,341,380 |
| 2016-11-18 | $115.00 | $116.71 | $114.93 | $115.03 | $51.09 | 992,150 |
| 2016-11-17 | $117.00 | $117.50 | $114.43 | $114.80 | $50.98 | 1,360,600 |
| 2016-11-16 | $115.05 | $118.97 | $114.60 | $118.35 | $52.56 | 2,430,120 |
| 2016-11-15 | $118.02 | $118.21 | $113.80 | $114.60 | $50.90 | 1,997,150 |
| 2016-11-14 | $117.19 | $118.79 | $116.56 | $118.00 | $52.41 | 1,552,620 |
| 2016-11-11 | $119.24 | $120.78 | $116.54 | $117.33 | $52.11 | 2,159,410 |
| 2016-11-10 | $117.00 | $121.00 | $116.80 | $119.30 | $52.98 | 2,563,710 |
| 2016-11-09 | $118.60 | $119.50 | $107.70 | $115.78 | $51.42 | 1,836,730 |
| 2016-11-08 | $118.00 | $119.46 | $117.47 | $118.68 | $52.71 | 1,053,190 |
| 2016-11-07 | $120.63 | $121.70 | $117.45 | $118.00 | $52.41 | 2,529,600 |
| 2016-11-04 | $120.38 | $123.25 | $120.37 | $121.70 | $54.05 | 1,481,040 |
| 2016-11-03 | $119.89 | $122.00 | $119.02 | $120.36 | $53.45 | 1,504,270 |
| 2016-11-02 | $122.03 | $122.88 | $120.65 | $120.77 | $53.64 | 1,460,710 |
| 2016-11-01 | $121.61 | $124.51 | $121.05 | $123.60 | $54.89 | 1,397,920 |
| 2016-10-31 | $121.58 | $123.33 | $117.22 | $121.80 | $54.09 | 0 |
| 2016-10-28 | $124.00 | $128.36 | $123.51 | $123.60 | $54.89 | 2,497,890 |
| 2016-10-27 | $122.00 | $124.25 | $121.02 | $123.50 | $54.85 | 1,953,600 |
| 2016-10-26 | $129.10 | $129.23 | $121.00 | $123.00 | $54.63 | 3,149,370 |
| 2016-10-25 | $129.88 | $132.50 | $129.50 | $129.89 | $57.69 | 1,852,600 |
| 2016-10-24 | $130.46 | $131.80 | $127.60 | $130.75 | $58.07 | 2,077,760 |
| 2016-10-21 | $132.34 | $132.89 | $126.57 | $131.00 | $58.18 | 2,751,230 |
| 2016-10-20 | $138.20 | $138.66 | $129.00 | $133.00 | $59.07 | 4,764,320 |
| 2016-10-19 | $126.11 | $137.90 | $126.11 | $137.90 | $61.24 | 6,702,900 |
| 2016-10-18 | $121.57 | $126.32 | $119.95 | $125.36 | $55.67 | 3,461,440 |
| 2016-10-17 | $120.69 | $125.83 | $119.20 | $122.98 | $54.62 | 3,114,190 |
| 2016-10-14 | $118.11 | $120.89 | $117.95 | $120.36 | $53.45 | 1,652,220 |
| 2016-10-13 | $123.01 | $123.90 | $118.44 | $119.21 | $52.94 | 3,159,830 |
| 2016-10-12 | $121.00 | $123.90 | $120.63 | $123.57 | $54.88 | 1,918,420 |
| 2016-10-11 | $125.61 | $126.78 | $121.00 | $122.50 | $54.40 | 3,340,960 |
| 2016-10-10 | $120.50 | $128.68 | $120.50 | $126.23 | $56.06 | 2,702,930 |
| 2016-10-07 | $120.06 | $120.06 | $120.06 | $120.06 | $53.32 | 0 |
| 2016-10-06 | $120.06 | $120.06 | $120.06 | $120.06 | $53.32 | 0 |
| 2016-10-05 | $120.06 | $120.06 | $120.06 | $120.06 | $53.32 | 0 |
| 2016-10-04 | $120.06 | $120.06 | $120.06 | $120.06 | $53.32 | 0 |
| 2016-10-03 | $120.06 | $120.06 | $120.06 | $120.06 | $53.32 | 0 |
| 2016-09-30 | $119.50 | $121.00 | $118.78 | $120.06 | $53.32 | 1,222,450 |
| 2016-09-29 | $121.60 | $125.55 | $119.35 | $121.28 | $53.86 | 1,988,760 |
| 2016-09-28 | $121.80 | $122.56 | $120.03 | $121.07 | $53.77 | 1,404,290 |
| 2016-09-27 | $120.80 | $123.45 | $117.01 | $123.09 | $54.67 | 2,580,170 |
| 2016-09-26 | $133.00 | $133.00 | $121.14 | $121.14 | $53.80 | 4,792,850 |
| 2016-09-23 | $136.01 | $136.48 | $133.15 | $134.60 | $59.78 | 2,088,990 |
| 2016-09-22 | $135.50 | $138.50 | $133.60 | $136.01 | $60.40 | 3,712,630 |
| 2016-09-21 | $133.00 | $135.50 | $130.15 | $132.33 | $58.77 | 1,848,170 |
| 2016-09-20 | $134.40 | $138.50 | $132.32 | $133.97 | $59.50 | 1,968,210 |
| 2016-09-19 | $131.80 | $135.57 | $131.10 | $135.57 | $60.21 | 2,219,150 |
| 2016-09-16 | $130.00 | $130.00 | $130.00 | $130.00 | $57.73 | 0 |
| 2016-09-15 | $130.00 | $130.00 | $130.00 | $130.00 | $57.73 | 0 |
| 2016-09-14 | $133.00 | $137.00 | $129.16 | $130.00 | $57.73 | 2,802,550 |
| 2016-09-13 | $135.00 | $139.00 | $131.83 | $134.71 | $59.83 | 3,704,370 |
| 2016-09-12 | $129.13 | $140.58 | $129.13 | $133.03 | $59.08 | 3,857,790 |
| 2016-09-09 | $142.00 | $142.00 | $128.44 | $132.80 | $58.98 | 5,303,390 |
| 2016-09-08 | $140.23 | $152.30 | $140.21 | $142.30 | $63.20 | 5,391,570 |
| 2016-09-07 | $142.97 | $145.82 | $137.55 | $141.60 | $62.89 | 3,834,690 |
| 2016-09-06 | $141.42 | $146.00 | $137.20 | $143.00 | $63.51 | 4,844,750 |
| 2016-09-05 | $147.20 | $147.77 | $137.18 | $140.90 | $62.58 | 5,013,910 |
| 2016-09-02 | $147.25 | $153.00 | $144.25 | $149.97 | $66.60 | 4,909,670 |
| 2016-09-01 | $148.00 | $151.00 | $143.48 | $148.48 | $65.94 | 5,275,160 |
| 2016-08-31 | $132.08 | $145.56 | $129.44 | $145.56 | $64.64 | 6,205,350 |
| 2016-08-30 | $121.00 | $132.33 | $121.00 | $132.33 | $58.77 | 6,253,550 |
| 2016-08-29 | $117.00 | $122.34 | $116.00 | $120.30 | $53.43 | 2,443,550 |
| 2016-08-26 | $123.43 | $126.32 | $118.88 | $118.89 | $52.80 | 3,833,590 |
| 2016-08-25 | $126.00 | $126.16 | $117.21 | $124.10 | $55.11 | 4,761,110 |
| 2016-08-24 | $131.31 | $133.80 | $126.81 | $127.31 | $56.54 | 4,831,300 |
| 2016-08-23 | $124.80 | $133.20 | $123.50 | $132.87 | $59.01 | 5,974,590 |
| 2016-08-22 | $128.13 | $134.50 | $123.16 | $123.33 | $54.77 | 6,124,600 |
| 2016-08-19 | $131.40 | $137.88 | $131.02 | $131.99 | $58.62 | 5,345,380 |
| 2016-08-18 | $133.33 | $140.70 | $131.11 | $131.80 | $58.53 | 8,169,800 |
| 2016-08-17 | $123.00 | $131.99 | $122.88 | $131.99 | $58.62 | 8,674,470 |
| 2016-08-16 | $111.35 | $123.00 | $111.35 | $119.99 | $53.29 | 8,803,950 |
| 2016-08-15 | $111.11 | $115.50 | $109.05 | $112.59 | $50.00 | 8,663,790 |
| 2016-08-12 | $105.33 | $111.98 | $105.20 | $111.98 | $49.73 | 9,706,180 |
| 2016-08-11 | $103.01 | $111.25 | $102.50 | $107.70 | $47.83 | 10,275,200 |
| 2016-08-10 | $104.01 | $109.56 | $102.29 | $105.48 | $46.84 | 9,944,920 |
| 2016-08-09 | $105.00 | $110.22 | $102.08 | $106.28 | $47.20 | 12,716,370 |
| 2016-08-08 | $107.11 | $107.11 | $99.97 | $100.20 | $44.50 | 14,682,660 |
| 2016-08-05 | $97.37 | $97.37 | $97.37 | $97.37 | $43.24 | 107,290 |
| 2016-08-04 | $88.52 | $88.52 | $88.52 | $88.52 | $39.31 | 100,580 |
| 2016-08-03 | $80.47 | $80.47 | $80.47 | $80.47 | $35.74 | 203,750 |
| 2016-08-02 | $73.15 | $73.15 | $73.15 | $73.15 | $32.49 | 143,910 |
| 2016-08-01 | $66.50 | $66.50 | $66.50 | $66.50 | $29.53 | 85,810 |
| 2016-07-29 | $60.45 | $60.45 | $60.45 | $60.45 | $26.85 | 50,120 |
| 2016-07-28 | $54.95 | $54.95 | $54.95 | $54.95 | $24.40 | 53,130 |
| 2016-07-27 | $49.95 | $49.95 | $49.95 | $49.95 | $22.18 | 20,650 |
| 2016-07-26 | $45.41 | $45.41 | $45.41 | $45.41 | $20.17 | 16,210 |
| 2016-07-25 | $41.28 | $41.28 | $41.28 | $41.28 | $18.33 | 27,190 |
| 2016-07-22 | $37.53 | $37.53 | $37.53 | $37.53 | $16.67 | 8,230 |
| 2016-07-21 | $34.12 | $34.12 | $34.12 | $34.12 | $15.15 | 7,130 |
| 2016-07-20 | $31.02 | $31.02 | $31.02 | $31.02 | $13.78 | 1,500 |
| 2016-07-19 | $28.20 | $28.20 | $28.20 | $28.20 | $12.52 | 5,860 |
| 2016-07-18 | $25.64 | $25.64 | $25.64 | $25.64 | $11.39 | 2,590 |
| 2016-07-15 | $23.31 | $23.31 | $23.31 | $23.31 | $10.35 | 2,730 |
| 2016-07-14 | $21.19 | $21.19 | $21.19 | $21.19 | $9.41 | 3,400 |
| 2016-07-13 | $19.26 | $19.26 | $19.26 | $19.26 | $8.55 | 1,800 |
| 2016-07-12 | $17.51 | $17.51 | $17.51 | $17.51 | $7.78 | 2,480 |
| 2016-07-11 | $15.92 | $15.92 | $15.92 | $15.92 | $7.07 | 1,900 |
| 2016-07-08 | $12.06 | $14.47 | $12.06 | $14.47 | $6.43 | 8,100 |